We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.65745856354 | 3.62 | 3.675 | 3.51 | 516974 | 3.60656676 | DE |
| 4 | -0.24 | -6.31578947368 | 3.8 | 3.925 | 3.51 | 604565 | 3.73706761 | DE |
| 12 | -0.86 | -19.4570135747 | 4.42 | 4.43 | 3.14 | 939905 | 3.7046912 | DE |
| 26 | -0.5 | -12.315270936 | 4.06 | 4.58 | 3.14 | 668332 | 3.89983511 | DE |
| 52 | -0.64 | -15.2380952381 | 4.2 | 5.27 | 3.14 | 745061 | 4.28864503 | DE |
| 156 | -3.09 | -46.4661654135 | 6.65 | 7.64 | 3.14 | 904358 | 5.36067311 | DE |
| 260 | -1.38 | -27.9352226721 | 4.94 | 7.64 | 2.82 | 1034325 | 4.92853828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 3.58 | -0.01 | -0.14 | 3.52 | 3.605 | 3.52 | 532058 |
| 1713334500 | 3.585 | 0.02 | 0.70 | 3.55 | 3.6 | 3.54 | 395830 |
| 1713248100 | 3.56 | -0.09 | -2.47 | 3.6 | 3.61 | 3.53 | 361490 |
| 1713161700 | 3.65 | 0.08 | 2.24 | 3.51 | 3.675 | 3.51 | 972203 |
| 1712902500 | 3.57 | -0.03 | -0.83 | 3.55 | 3.6 | 3.55 | 374630 |
| 1712816100 | 3.6 | -0.08 | -2.17 | 3.62 | 3.64 | 3.58 | 480715 |
| 1712729700 | 3.68 | 0.04 | 1.10 | 3.65 | 3.695 | 3.65 | 433677 |
| 1712643300 | 3.64 | -0.08 | -2.15 | 3.7 | 3.72 | 3.64 | 337276 |
| 1712553300 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1712294100 | 3.72 | -0.03 | -0.80 | 3.68 | 3.74 | 3.68 | 257034 |
| 1712207700 | 3.75 | -0.03 | -0.79 | 3.77 | 3.8 | 3.695 | 549596 |
| 1712121300 | 3.78 | -0.05 | -1.18 | 3.79 | 3.8 | 3.75 | 492892 |
| 1712034900 | 3.825 | 0.05 | 1.19 | 3.81 | 3.84 | 3.75 | 565428 |
| 1711602900 | 3.78 | 0 | 0.00 | 3.8 | 3.845 | 3.78 | 808570 |
| 1711516500 | 3.78 | 0.01 | 0.27 | 3.76 | 3.815 | 3.76 | 665267 |
| 1711430100 | 3.77 | -0.09 | -2.33 | 3.79 | 3.82 | 3.73 | 639037 |
| 1711343700 | 3.86 | 0.01 | 0.26 | 3.84 | 3.925 | 3.81 | 1010808 |
| 1711084500 | 3.85 | 0.08 | 2.12 | 3.76 | 3.86 | 3.75 | 446445 |
| 1710998100 | 3.77 | -0.02 | -0.53 | 3.8 | 3.83 | 3.74 | 1425675 |
| 1710911700 | 3.79 | -0.07 | -1.81 | 3.89 | 3.89 | 3.76 | 1044050 |
| 1710825300 | 3.86 | -0.06 | -1.53 | 3.93 | 3.94 | 3.86 | 339953 |
| 1710738900 | 3.92 | -0.02 | -0.51 | 3.9 | 3.94 | 3.89 | 330042 |
| 1710479700 | 3.94 | 0.02 | 0.64 | 3.87 | 3.955 | 3.85 | 780358 |
| 1710393300 | 3.915 | -0.03 | -0.63 | 3.89 | 3.93 | 3.86 | 648429 |
| 1710306900 | 3.94 | 0.02 | 0.51 | 3.95 | 3.965 | 3.84 | 904845 |
| 1710220500 | 3.92 | -0.03 | -0.76 | 3.94 | 3.97 | 3.92 | 313727 |
| 1710134100 | 3.95 | -0.09 | -2.23 | 4.0199999 | 4.0199999 | 3.94 | 422052 |
| 1709874900 | 4.04 | 0.11 | 2.80 | 3.93 | 4.08 | 3.92 | 614794 |
| 1709788500 | 3.93 | 0.09 | 2.34 | 3.91 | 3.94 | 3.86 | 525792 |
| 1709702100 | 3.84 | -0.02 | -0.52 | 3.85 | 3.88 | 3.825 | 616599 |
| 1709615700 | 3.86 | -0.01 | -0.26 | 3.87 | 3.885 | 3.805 | 753448 |
| 1709529300 | 3.87 | -0.07 | -1.78 | 3.88 | 3.91 | 3.815 | 768942 |
| 1709270100 | 3.94 | 0.07 | 1.81 | 3.87 | 3.95 | 3.83 | 793805 |
| 1709183700 | 3.87 | 0.05 | 1.31 | 3.8 | 3.88 | 3.79 | 1306213 |
| 1709097300 | 3.82 | 0.06 | 1.60 | 3.78 | 3.85 | 3.76 | 1082491 |
| 1709010900 | 3.76 | 0.13 | 3.58 | 3.68 | 3.79 | 3.68 | 1593179 |
| 1708924500 | 3.63 | 0.03 | 0.83 | 3.62 | 3.66 | 3.6 | 1357592 |
| 1708665300 | 3.6 | -0.03 | -0.83 | 3.59 | 3.655 | 3.54 | 1028969 |
| 1708578900 | 3.63 | 0.27 | 8.04 | 3.48 | 3.66 | 3.43 | 2581531 |
| 1708492500 | 3.36 | 0.03 | 0.90 | 3.3 | 3.36 | 3.27 | 913599 |
| 1708406100 | 3.33 | 0.04 | 1.22 | 3.2799999 | 3.33 | 3.245 | 778001 |
| 1708319700 | 3.29 | -0.07 | -2.08 | 3.32 | 3.32 | 3.24 | 837713 |
| 1708060500 | 3.36 | 0.16 | 5.00 | 3.2 | 3.36 | 3.2 | 2450009 |
| 1707974100 | 3.2 | -0.18 | -5.33 | 3.4 | 3.42 | 3.14 | 3932824 |
| 1707887700 | 3.38 | -0.32 | -8.65 | 3.2599999 | 3.7 | 3.2599999 | 5573316 |
| 1707801300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1707714900 | 3.7 | -0.25 | -6.21 | 3.94 | 3.95 | 3.66 | 658295 |
| 1707455700 | 3.945 | 0 | 0.13 | 3.95 | 3.96 | 3.92 | 634519 |
| 1707369300 | 3.94 | 0.02 | 0.51 | 3.97 | 3.98 | 3.89 | 1051992 |
| 1707282900 | 3.92 | -0.02 | -0.51 | 3.95 | 3.95 | 3.895 | 623809 |
| 1707196500 | 3.94 | -0.02 | -0.51 | 3.96 | 3.99 | 3.9 | 904577 |
| 1707110100 | 3.96 | -0.32 | -7.48 | 3.99 | 4 | 3.86 | 1470338 |
| 1706850900 | 4.28 | 0.07 | 1.66 | 4.23 | 4.28 | 4.205 | 1664577 |
| 1706764500 | 4.21 | -0.02 | -0.47 | 4.19 | 4.225 | 4.18 | 521937 |
| 1706678100 | 4.23 | -0.05 | -1.17 | 4.29 | 4.29 | 4.2 | 964758 |
| 1706591700 | 4.28 | -0.07 | -1.61 | 4.39 | 4.4 | 4.28 | 431882 |
| 1706505300 | 4.35 | -0.06 | -1.36 | 4.42 | 4.43 | 4.35 | 247305 |
| 1706159700 | 4.41 | 0.02 | 0.46 | 4.42 | 4.42 | 4.37 | 286284 |
| 1706073300 | 4.39 | 0.02 | 0.46 | 4.4 | 4.42 | 4.35 | 151134 |
| 1705986900 | 4.37 | 0.07 | 1.63 | 4.32 | 4.38 | 4.3 | 344868 |
| 1705900500 | 4.3 | -0.09 | -2.05 | 4.37 | 4.405 | 4.29 | 1039256 |
| 1705641300 | 4.39 | 0.06 | 1.39 | 4.36 | 4.4 | 4.32 | 227227 |
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
