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 | -0.01 | -0.30303030303 | 3.3 | 3.42 | 3.24 | 845896 | 3.34302069 | DE |
| 4 | -0.44 | -11.7962466488 | 3.73 | 3.74 | 3.24 | 1148484 | 3.45396667 | DE |
| 12 | -0.4 | -10.8401084011 | 3.69 | 3.85 | 3.24 | 1166642 | 3.57469478 | DE |
| 26 | 0.11 | 3.45911949686 | 3.18 | 3.85 | 3.035 | 1171830 | 3.49203885 | DE |
| 52 | -0.52 | -13.6482939633 | 3.81 | 3.91 | 3.035 | 1149765 | 3.5146784 | DE |
| 156 | -0.54 | -14.0992167102 | 3.83 | 4.51 | 3.035 | 1228977 | 3.84221743 | DE |
| 260 | -1.16 | -26.0674157303 | 4.45 | 5.06 | 2.68 | 1390889 | 3.82131776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.35 | -0.05 | -1.47 | 3.4 | 3.42 | 3.34 | 706616 |
| 1713852900 | 3.4 | 0.05 | 1.49 | 3.37 | 3.415 | 3.37 | 763016 |
| 1713766500 | 3.35 | 0.05 | 1.52 | 3.34 | 3.37 | 3.33 | 753055 |
| 1713507300 | 3.3 | -0.03 | -0.90 | 3.3 | 3.31 | 3.24 | 917793 |
| 1713420900 | 3.33 | 0.01 | 0.30 | 3.3 | 3.355 | 3.3 | 1089001 |
| 1713334500 | 3.32 | -0.02 | -0.60 | 3.32 | 3.375 | 3.31 | 899397 |
| 1713248100 | 3.34 | -0.04 | -1.18 | 3.36 | 3.36 | 3.31 | 960330 |
| 1713161700 | 3.38 | -0.03 | -0.88 | 3.38 | 3.41 | 3.365 | 880294 |
| 1712902500 | 3.41 | 0.01 | 0.29 | 3.4 | 3.42 | 3.375 | 1061502 |
| 1712816100 | 3.4 | -0.07 | -2.02 | 3.38 | 3.41 | 3.34 | 2024579 |
| 1712729700 | 3.47 | -0.02 | -0.57 | 3.51 | 3.52 | 3.455 | 1086543 |
| 1712643300 | 3.49 | -0.03 | -0.85 | 3.51 | 3.54 | 3.47 | 1404653 |
| 1712556900 | 3.52 | 0 | 0.00 | 3.52 | 3.56 | 3.51 | 635873 |
| 1712294100 | 3.52 | 0.01 | 0.28 | 3.5 | 3.575 | 3.49 | 779769 |
| 1712207700 | 3.51 | 0.01 | 0.29 | 3.51 | 3.56 | 3.5 | 1365357 |
| 1712121300 | 3.5 | -0.15 | -4.11 | 3.62 | 3.64 | 3.49 | 2147517 |
| 1712034900 | 3.65 | -0.06 | -1.62 | 3.7 | 3.72 | 3.65 | 1034414 |
| 1711602900 | 3.71 | 0.03 | 0.82 | 3.73 | 3.74 | 3.69 | 1650384 |
| 1711516500 | 3.68 | 0.03 | 0.82 | 3.64 | 3.69 | 3.64 | 1316025 |
| 1711430100 | 3.65 | 0.01 | 0.27 | 3.61 | 3.66 | 3.6 | 1233473 |
| 1711343700 | 3.64 | -0.01 | -0.27 | 3.63 | 3.7 | 3.625 | 1079584 |
| 1711084500 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.63 | 611281 |
| 1710998100 | 3.65 | 0.07 | 1.96 | 3.6 | 3.65 | 3.59 | 1667615 |
| 1710911700 | 3.58 | 0.04 | 1.13 | 3.59 | 3.6 | 3.545 | 1166395 |
| 1710825300 | 3.54 | 0.01 | 0.28 | 3.56 | 3.59 | 3.53 | 1577754 |
| 1710738900 | 3.53 | -0.06 | -1.53 | 3.58 | 3.59 | 3.52 | 2137627 |
| 1710479700 | 3.585 | 0.04 | 0.99 | 3.53 | 3.61 | 3.53 | 2010406 |
| 1710393300 | 3.55 | -0.02 | -0.56 | 3.57 | 3.59 | 3.53 | 1250985 |
| 1710306900 | 3.57 | 0.06 | 1.71 | 3.54 | 3.59 | 3.52 | 831289 |
| 1710220500 | 3.51 | -0.02 | -0.57 | 3.52 | 3.54 | 3.49 | 1313053 |
| 1710134100 | 3.53 | -0.04 | -1.12 | 3.57 | 3.58 | 3.53 | 428714 |
| 1709874900 | 3.57 | 0.04 | 1.28 | 3.56 | 3.62 | 3.55 | 1424226 |
| 1709788500 | 3.525 | 0 | 0.14 | 3.54 | 3.54 | 3.48 | 1878610 |
| 1709702100 | 3.52 | -0.04 | -1.12 | 3.53 | 3.6 | 3.49 | 1569951 |
| 1709615700 | 3.56 | -0.02 | -0.56 | 3.6 | 3.6 | 3.54 | 719688 |
| 1709529300 | 3.58 | 0.02 | 0.56 | 3.56 | 3.61 | 3.55 | 703113 |
| 1709270100 | 3.56 | 0.02 | 0.56 | 3.56 | 3.57 | 3.51 | 827811 |
| 1709183700 | 3.54 | -0.04 | -1.12 | 3.56 | 3.57 | 3.51 | 1491948 |
| 1709097300 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.545 | 586199 |
| 1709010900 | 3.57 | -0.04 | -1.11 | 3.6 | 3.63 | 3.56 | 1636548 |
| 1708924500 | 3.61 | 0.01 | 0.28 | 3.66 | 3.67 | 3.57 | 760457 |
| 1708665300 | 3.6 | -0.06 | -1.64 | 3.67 | 3.69 | 3.6 | 1635667 |
| 1708578900 | 3.66 | -0.04 | -1.08 | 3.68 | 3.7 | 3.65 | 1339894 |
| 1708492500 | 3.7 | -0.01 | -0.27 | 3.7 | 3.715 | 3.68 | 1160200 |
| 1708406100 | 3.71 | 0.02 | 0.54 | 3.69 | 3.71 | 3.64 | 790504 |
| 1708319700 | 3.69 | -0.13 | -3.40 | 3.73 | 3.75 | 3.65 | 1379851 |
| 1708060500 | 3.82 | 0.09 | 2.55 | 3.8 | 3.85 | 3.79 | 2399085 |
| 1707974100 | 3.725 | 0.11 | 2.90 | 3.68 | 3.74 | 3.65 | 822077 |
| 1707887700 | 3.62 | -0.09 | -2.43 | 3.63 | 3.66 | 3.62 | 1026365 |
| 1707801300 | 3.71 | -0.02 | -0.54 | 3.73 | 3.76 | 3.7 | 827004 |
| 1707714900 | 3.73 | -0.03 | -0.80 | 3.78 | 3.78 | 3.71 | 493445 |
| 1707455700 | 3.76 | 0.04 | 1.08 | 3.74 | 3.78 | 3.71 | 862943 |
| 1707369300 | 3.72 | 0 | 0.00 | 3.73 | 3.78 | 3.69 | 1110960 |
| 1707282900 | 3.72 | 0.06 | 1.64 | 3.67 | 3.74 | 3.65 | 889378 |
| 1707196500 | 3.66 | -0.01 | -0.27 | 3.63 | 3.68 | 3.61 | 759835 |
| 1707110100 | 3.67 | -0.07 | -1.87 | 3.65 | 3.68 | 3.61 | 1232117 |
| 1706850900 | 3.74 | 0.11 | 3.03 | 3.68 | 3.75 | 3.66 | 1103029 |
| 1706764500 | 3.63 | -0.07 | -1.76 | 3.69 | 3.69 | 3.62 | 919256 |
| 1706678100 | 3.695 | 0.07 | 1.79 | 3.62 | 3.71 | 3.615 | 1895144 |
| 1706591700 | 3.63 | 0 | 0.00 | 3.65 | 3.65 | 3.605 | 792166 |
| 1706505300 | 3.63 | 0.06 | 1.68 | 3.61 | 3.66 | 3.6 | 1159377 |
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
