We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -8.01033591731 | 3.87 | 4.16 | 3.55 | 736372 | 3.89197361 | DE |
| 4 | 0.39 | 12.3028391167 | 3.17 | 4.16 | 3.17 | 756164 | 3.77462469 | DE |
| 12 | -0.02 | -0.558659217877 | 3.58 | 4.16 | 2.75 | 775754 | 3.44620747 | DE |
| 26 | 1.02 | 40.157480315 | 2.54 | 4.16 | 2.33 | 630313 | 3.20009309 | DE |
| 52 | 2.16 | 154.285714286 | 1.4 | 4.16 | 1.19 | 496650 | 2.75957926 | DE |
| 156 | 3.42 | 2442.85714286 | 0.14 | 4.16 | 0.12 | 3014659 | 0.43612207 | DE |
| 260 | 3.514 | 7639.13043478 | 0.046 | 4.16 | 0.015 | 2834618 | 0.309203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713334500 | 3.65 | 0.04 | 1.11 | 3.58 | 3.7 | 3.5 | 689352 |
| 1713248100 | 3.61 | -0.35 | -8.84 | 3.81 | 3.835 | 3.59 | 1043243 |
| 1713161700 | 3.96 | -0.16 | -3.88 | 3.94 | 4.1 | 3.93 | 588699 |
| 1712902500 | 4.12 | 0.26 | 6.74 | 3.91 | 4.16 | 3.91 | 1266148 |
| 1712816100 | 3.86 | 0.03 | 0.78 | 3.86 | 3.91 | 3.81 | 465926 |
| 1712729700 | 3.83 | -0.09 | -2.30 | 3.87 | 3.9 | 3.81 | 317843 |
| 1712643300 | 3.92 | -0.02 | -0.51 | 3.89 | 3.95 | 3.87 | 387805 |
| 1712553300 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712294100 | 3.94 | -0.05 | -1.25 | 3.79 | 3.96 | 3.75 | 807449 |
| 1712207700 | 3.99 | 0.07 | 1.66 | 3.97 | 4 | 3.94 | 779121 |
| 1712121300 | 3.925 | 0.13 | 3.29 | 3.81 | 3.97 | 3.81 | 908297 |
| 1712034900 | 3.8 | 0.1 | 2.70 | 3.79 | 3.87 | 3.705 | 944540 |
| 1711602900 | 3.7 | 0.05 | 1.37 | 3.7 | 3.73 | 3.67 | 1196746 |
| 1711516500 | 3.65 | 0.09 | 2.53 | 3.59 | 3.7 | 3.55 | 647652 |
| 1711430100 | 3.56 | -0.11 | -3.00 | 3.58 | 3.66 | 3.53 | 438254 |
| 1711343700 | 3.67 | -0.01 | -0.27 | 3.64 | 3.68 | 3.55 | 416869 |
| 1711084500 | 3.68 | 0.2 | 5.60 | 3.44 | 3.69 | 3.42 | 762543 |
| 1710998100 | 3.485 | 0.28 | 8.57 | 3.32 | 3.49 | 3.31 | 1428695 |
| 1710911700 | 3.21 | 0.03 | 0.94 | 3.17 | 3.2599999 | 3.17 | 489015 |
| 1710825300 | 3.18 | 0 | 0.00 | 3.18 | 3.23 | 3.15 | 589358 |
| 1710738900 | 3.18 | 0.27 | 9.28 | 3.06 | 3.24 | 3.0299999 | 1037207 |
| 1710479700 | 2.91 | 0.12 | 4.30 | 2.75 | 2.95 | 2.75 | 4861827 |
| 1710393300 | 2.79 | -0.26 | -8.52 | 2.94 | 2.985 | 2.77 | 1052478 |
| 1710306900 | 3.05 | -0.03 | -0.97 | 3.08 | 3.09 | 3.02 | 269519 |
| 1710220500 | 3.08 | -0.08 | -2.53 | 3.18 | 3.18 | 3.04 | 363105 |
| 1710134100 | 3.16 | -0.05 | -1.56 | 3.05 | 3.16 | 3.0099999 | 520305 |
| 1709874900 | 3.21 | 0.1 | 3.22 | 3.21 | 3.39 | 3.21 | 554145 |
| 1709788500 | 3.11 | 0.06 | 1.97 | 3.04 | 3.13 | 3.0299999 | 348178 |
| 1709702100 | 3.05 | -0.01 | -0.33 | 2.97 | 3.08 | 2.97 | 411420 |
| 1709615700 | 3.06 | -0.11 | -3.47 | 3.06 | 3.08 | 2.97 | 521236 |
| 1709529300 | 3.17 | 0.17 | 5.67 | 3.12 | 3.2 | 3.07 | 793694 |
| 1709270100 | 3 | -0.25 | -7.69 | 3.17 | 3.2599999 | 2.97 | 850011 |
| 1709183700 | 3.25 | 0.1 | 3.17 | 3.1 | 3.25 | 3.02 | 676132 |
| 1709097300 | 3.15 | 0.12 | 3.96 | 3.06 | 3.2 | 3.06 | 459830 |
| 1709010900 | 3.0299999 | -0.03 | -0.98 | 3.04 | 3.11 | 2.98 | 395400 |
| 1708924500 | 3.06 | 0.02 | 0.66 | 2.89 | 3.09 | 2.88 | 866349 |
| 1708665300 | 3.04 | -0.19 | -5.88 | 3.15 | 3.16 | 3 | 583468 |
| 1708578900 | 3.23 | 0.02 | 0.62 | 3.21 | 3.25 | 3.13 | 350645 |
| 1708492500 | 3.21 | -0.21 | -6.14 | 3.24 | 3.2799999 | 3.18 | 594946 |
| 1708406100 | 3.42 | -0.03 | -0.87 | 3.4 | 3.44 | 3.31 | 359398 |
| 1708319700 | 3.45 | 0.09 | 2.68 | 3.35 | 3.47 | 3.35 | 340240 |
| 1708060500 | 3.36 | -0.14 | -4.00 | 3.47 | 3.49 | 3.36 | 403662 |
| 1707974100 | 3.5 | -0.02 | -0.57 | 3.53 | 3.6 | 3.49 | 360540 |
| 1707887700 | 3.52 | -0.05 | -1.40 | 3.39 | 3.54 | 3.36 | 464246 |
| 1707801300 | 3.57 | 0.06 | 1.71 | 3.49 | 3.61 | 3.48 | 739610 |
| 1707714900 | 3.51 | -0.01 | -0.28 | 3.53 | 3.61 | 3.4 | 753989 |
| 1707455700 | 3.52 | -0.44 | -11.11 | 3.7 | 3.7 | 3.42 | 1601676 |
| 1707369300 | 3.96 | 0.3 | 8.20 | 3.69 | 3.99 | 3.66 | 1083203 |
| 1707282900 | 3.66 | -0.01 | -0.27 | 3.61 | 3.7 | 3.55 | 489886 |
| 1707196500 | 3.67 | 0.03 | 0.82 | 3.6 | 3.7 | 3.55 | 451568 |
| 1707110100 | 3.64 | -0.05 | -1.36 | 3.67 | 3.67 | 3.55 | 468976 |
| 1706850900 | 3.69 | 0.17 | 4.83 | 3.72 | 3.79 | 3.64 | 1265993 |
| 1706764500 | 3.52 | -0.14 | -3.83 | 3.63 | 3.65 | 3.48 | 633254 |
| 1706678100 | 3.66 | 0.07 | 1.95 | 3.65 | 3.71 | 3.57 | 2138587 |
| 1706591700 | 3.59 | 0.22 | 6.53 | 3.49 | 3.59 | 3.49 | 774033 |
| 1706505300 | 3.37 | -0.18 | -5.07 | 3.45 | 3.46 | 3.27 | 987127 |
| 1706159700 | 3.55 | 0.04 | 1.14 | 3.49 | 3.62 | 3.45 | 871869 |
| 1706073300 | 3.51 | 0.05 | 1.45 | 3.58 | 3.6 | 3.5 | 319915 |
| 1705986900 | 3.46 | 0.03 | 0.87 | 3.35 | 3.49 | 3.31 | 405733 |
| 1705900500 | 3.43 | -0.15 | -4.19 | 3.59 | 3.59 | 3.39 | 585399 |
| 1705641300 | 3.58 | -0.08 | -2.19 | 3.68 | 3.69 | 3.54 | 478374 |
| 1705554900 | 3.66 | -0.03 | -0.81 | 3.65 | 3.66 | 3.425 | 827297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
