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 | 0 | 3.21 | 3.26 | 3.13 | 124353 | 3.19565047 | DE |
| 4 | -0.07 | -2.13414634146 | 3.28 | 3.5 | 3.13 | 285656 | 3.34658351 | DE |
| 12 | 0.31 | 10.6896551724 | 2.9 | 3.5 | 2.85 | 212154 | 3.16508331 | DE |
| 26 | 0.49 | 18.0147058824 | 2.72 | 3.5 | 2.505 | 190087 | 2.98670094 | DE |
| 52 | -0.18 | -5.30973451327 | 3.39 | 3.61 | 2.505 | 176523 | 3.03975651 | DE |
| 156 | 0.15 | 4.90196078431 | 3.06 | 4.14 | 2.505 | 280396 | 3.34290115 | DE |
| 260 | -0.23 | -6.68604651163 | 3.44 | 4.14 | 1.45 | 313113 | 3.17600703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 3.2 | 0.06 | 1.91 | 3.15 | 3.205 | 3.15 | 133687 |
| 1713507300 | 3.14 | -0.06 | -1.88 | 3.18 | 3.2 | 3.13 | 121904 |
| 1713420900 | 3.2 | 0 | 0.00 | 3.18 | 3.21 | 3.15 | 60894 |
| 1713334500 | 3.2 | 0 | 0.00 | 3.18 | 3.22 | 3.16 | 176218 |
| 1713248100 | 3.2 | -0.03 | -0.93 | 3.18 | 3.2 | 3.16 | 109086 |
| 1713161700 | 3.23 | -0.01 | -0.31 | 3.21 | 3.2599999 | 3.19 | 153662 |
| 1712902500 | 3.24 | -0.03 | -0.92 | 3.24 | 3.2799999 | 3.22 | 160428 |
| 1712816100 | 3.27 | -0.02 | -0.61 | 3.2599999 | 3.29 | 3.17 | 175759 |
| 1712729700 | 3.29 | -0.02 | -0.60 | 3.31 | 3.31 | 3.27 | 145421 |
| 1712643300 | 3.31 | -0.07 | -2.07 | 3.34 | 3.39 | 3.2799999 | 324200 |
| 1712553300 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1712294100 | 3.38 | -0.05 | -1.46 | 3.44 | 3.445 | 3.38 | 203441 |
| 1712207700 | 3.43 | -0.02 | -0.58 | 3.38 | 3.44 | 3.36 | 340882 |
| 1712121300 | 3.45 | -0.02 | -0.58 | 3.49 | 3.49 | 3.38 | 965240 |
| 1712034900 | 3.47 | 0.09 | 2.66 | 3.39 | 3.5 | 3.35 | 461699 |
| 1711602900 | 3.38 | 0.12 | 3.68 | 3.33 | 3.42 | 3.27 | 591090 |
| 1711516500 | 3.2599999 | -0.02 | -0.61 | 3.29 | 3.305 | 3.24 | 397565 |
| 1711430100 | 3.2799999 | -0.03 | -0.91 | 3.3 | 3.31 | 3.23 | 397122 |
| 1711343700 | 3.31 | 0.03 | 0.91 | 3.2799999 | 3.32 | 3.25 | 135997 |
| 1711084500 | 3.2799999 | 0.03 | 0.92 | 3.2599999 | 3.2799999 | 3.18 | 304204 |
| 1710998100 | 3.25 | 0.04 | 1.25 | 3.24 | 3.2799999 | 3.21 | 333103 |
| 1710911700 | 3.21 | 0.01 | 0.31 | 3.21 | 3.25 | 3.175 | 240474 |
| 1710825300 | 3.2 | 0.05 | 1.59 | 3.15 | 3.22 | 3.15 | 289453 |
| 1710738900 | 3.15 | 0.02 | 0.64 | 3.16 | 3.16 | 3.11 | 233419 |
| 1710479700 | 3.13 | 0.04 | 1.29 | 3.12 | 3.15 | 3.06 | 359173 |
| 1710393300 | 3.09 | -0.02 | -0.64 | 3.07 | 3.11 | 3.05 | 176628 |
| 1710306900 | 3.11 | 0.07 | 2.30 | 3.09 | 3.11 | 3.0299999 | 266247 |
| 1710220500 | 3.04 | -0.04 | -1.30 | 3.08 | 3.09 | 3.04 | 117744 |
| 1710134100 | 3.08 | -0.02 | -0.65 | 3.08 | 3.11 | 3.08 | 98618 |
| 1709874900 | 3.1 | 0.01 | 0.32 | 3.11 | 3.12 | 3.08 | 118487 |
| 1709788500 | 3.09 | 0.06 | 1.98 | 3.06 | 3.1 | 3.02 | 272130 |
| 1709702100 | 3.0299999 | 0.06 | 2.02 | 3 | 3.05 | 2.98 | 287258 |
| 1709615700 | 2.97 | 0.02 | 0.68 | 2.93 | 2.98 | 2.92 | 181166 |
| 1709529300 | 2.95 | 0 | 0.00 | 2.9 | 2.99 | 2.9 | 130922 |
| 1709270100 | 2.95 | 0.01 | 0.34 | 2.95 | 2.95 | 2.91 | 119705 |
| 1709183700 | 2.94 | 0.03 | 1.03 | 2.92 | 2.96 | 2.89 | 115228 |
| 1709097300 | 2.91 | 0.01 | 0.34 | 2.91 | 2.92 | 2.86 | 141848 |
| 1709010900 | 2.9 | -0.07 | -2.36 | 2.95 | 2.96 | 2.9 | 118536 |
| 1708924500 | 2.97 | -0.04 | -1.33 | 3.0299999 | 3.0299999 | 2.95 | 110463 |
| 1708665300 | 3.0099999 | 0.06 | 2.03 | 2.98 | 3.0299999 | 2.96 | 214807 |
| 1708578900 | 2.95 | 0 | 0.00 | 2.99 | 2.99 | 2.93 | 169991 |
| 1708492500 | 2.95 | -0.01 | -0.34 | 2.94 | 2.99 | 2.94 | 101162 |
| 1708406100 | 2.96 | -0.01 | -0.34 | 2.98 | 2.98 | 2.92 | 76667 |
| 1708319700 | 2.97 | 0 | 0.00 | 2.93 | 2.99 | 2.93 | 75417 |
| 1708060500 | 2.97 | 0.05 | 1.71 | 2.95 | 2.97 | 2.94 | 125051 |
| 1707974100 | 2.92 | 0.02 | 0.69 | 2.91 | 2.93 | 2.85 | 211088 |
| 1707887700 | 2.9 | -0.07 | -2.36 | 2.93 | 2.93 | 2.87 | 197544 |
| 1707801300 | 2.97 | 0.03 | 1.02 | 2.92 | 2.98 | 2.86 | 180711 |
| 1707714900 | 2.94 | -0.05 | -1.67 | 3.02 | 3.02 | 2.91 | 162573 |
| 1707455700 | 2.99 | -0.04 | -1.32 | 3.05 | 3.08 | 2.95 | 149135 |
| 1707369300 | 3.0299999 | 0.06 | 2.02 | 2.93 | 3.04 | 2.93 | 232466 |
| 1707282900 | 2.97 | 0.07 | 2.41 | 2.91 | 2.98 | 2.91 | 187758 |
| 1707196500 | 2.9 | -0.02 | -0.51 | 2.9 | 2.92 | 2.87 | 143737 |
| 1707110100 | 2.915 | -0.04 | -1.19 | 2.92 | 2.96 | 2.9 | 133517 |
| 1706850900 | 2.95 | 0.04 | 1.37 | 2.97 | 3.02 | 2.93 | 157319 |
| 1706764500 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 186276 |
| 1706678100 | 2.96 | 0.05 | 1.72 | 2.92 | 2.98 | 2.9 | 118043 |
| 1706591700 | 2.91 | 0.01 | 0.34 | 2.91 | 2.93 | 2.9 | 83658 |
| 1706505300 | 2.9 | 0.03 | 1.05 | 2.9 | 2.98 | 2.88 | 241403 |
| 1706159700 | 2.87 | 0 | 0.00 | 2.8 | 2.88 | 2.8 | 177432 |
| 1706073300 | 2.87 | 0.05 | 1.77 | 2.85 | 2.89 | 2.81 | 110093 |
| 1705986900 | 2.82 | 0 | 0.18 | 2.83 | 2.89 | 2.81 | 256836 |
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
