We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.854700854701 | 3.51 | 3.715 | 3.5 | 1172797 | 3.60841501 | DE |
| 4 | -0.08 | -2.20994475138 | 3.62 | 3.715 | 3.42 | 979540 | 3.58074535 | DE |
| 12 | -0.76 | -17.6744186047 | 4.3 | 4.51 | 3.42 | 1828073 | 3.70871 | DE |
| 26 | 0.09 | 2.60869565217 | 3.45 | 4.51 | 3.3 | 1802072 | 3.80917805 | DE |
| 52 | 0.64 | 22.0689655172 | 2.9 | 4.51 | 2.58 | 1470203 | 3.52913874 | DE |
| 156 | 0.23 | 6.94864048338 | 3.31 | 4.51 | 2.31 | 1462435 | 3.31129655 | DE |
| 260 | -0.76 | -17.6744186047 | 4.3 | 4.51 | 2.31 | 1596222 | 3.35417743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.63 | -0.03 | -0.68 | 3.64 | 3.715 | 3.63 | 1407238 |
| 1713852900 | 3.655 | 0.02 | 0.69 | 3.6 | 3.66 | 3.58 | 938587 |
| 1713766500 | 3.63 | 0.07 | 1.97 | 3.57 | 3.65 | 3.57 | 1029422 |
| 1713507300 | 3.56 | -0.02 | -0.56 | 3.55 | 3.57 | 3.52 | 1280088 |
| 1713420900 | 3.58 | 0.06 | 1.70 | 3.51 | 3.61 | 3.5 | 1208652 |
| 1713334500 | 3.52 | 0.07 | 2.03 | 3.45 | 3.53 | 3.44 | 1778281 |
| 1713248100 | 3.45 | -0.05 | -1.43 | 3.48 | 3.5 | 3.42 | 932478 |
| 1713161700 | 3.5 | -0.05 | -1.41 | 3.53 | 3.545 | 3.49 | 936615 |
| 1712902500 | 3.55 | -0.04 | -1.11 | 3.59 | 3.61 | 3.53 | 1204509 |
| 1712816100 | 3.59 | -0.01 | -0.14 | 3.57 | 3.61 | 3.55 | 585574 |
| 1712729700 | 3.595 | 0.02 | 0.42 | 3.58 | 3.6 | 3.57 | 864553 |
| 1712643300 | 3.58 | -0.05 | -1.38 | 3.59 | 3.605 | 3.53 | 770308 |
| 1712553300 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1712294100 | 3.63 | -0.01 | -0.27 | 3.64 | 3.65 | 3.61 | 1056910 |
| 1712207700 | 3.64 | 0.02 | 0.55 | 3.62 | 3.65 | 3.605 | 703800 |
| 1712121300 | 3.62 | 0 | 0.00 | 3.59 | 3.62 | 3.58 | 735734 |
| 1712034900 | 3.62 | 0.03 | 0.84 | 3.58 | 3.62 | 3.55 | 672778 |
| 1711602900 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.575 | 835044 |
| 1711516500 | 3.6 | 0.06 | 1.55 | 3.52 | 3.62 | 3.52 | 1138607 |
| 1711430100 | 3.545 | 0 | 0.14 | 3.55 | 3.59 | 3.53 | 596973 |
| 1711343700 | 3.54 | -0.07 | -1.94 | 3.6 | 3.6 | 3.54 | 1312780 |
| 1711084500 | 3.61 | -0.06 | -1.63 | 3.65 | 3.65 | 3.59 | 596486 |
| 1710998100 | 3.67 | 0.06 | 1.66 | 3.63 | 3.67 | 3.6 | 1546548 |
| 1710911700 | 3.61 | 0.09 | 2.56 | 3.55 | 3.63 | 3.52 | 1437906 |
| 1710825300 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.48 | 983256 |
| 1710738900 | 3.54 | 0.07 | 2.02 | 3.45 | 3.55 | 3.44 | 1496719 |
| 1710479700 | 3.47 | -0.04 | -1.14 | 3.5 | 3.52 | 3.45 | 3203355 |
| 1710393300 | 3.51 | -0.2 | -5.39 | 3.58 | 3.59 | 3.5 | 1972799 |
| 1710306900 | 3.71 | 0.07 | 1.92 | 3.64 | 3.715 | 3.635 | 2026486 |
| 1710220500 | 3.64 | -0.03 | -0.82 | 3.68 | 3.69 | 3.64 | 1242169 |
| 1710134100 | 3.67 | -0.01 | -0.27 | 3.69 | 3.73 | 3.64 | 2639009 |
| 1709874900 | 3.68 | 0.02 | 0.41 | 3.69 | 3.75 | 3.67 | 1864004 |
| 1709788500 | 3.665 | 0.07 | 1.81 | 3.63 | 3.68 | 3.62 | 1905808 |
| 1709702100 | 3.6 | -0.02 | -0.55 | 3.64 | 3.68 | 3.6 | 1631401 |
| 1709615700 | 3.62 | 0.01 | 0.28 | 3.6 | 3.64 | 3.565 | 1948082 |
| 1709529300 | 3.61 | 0 | 0.00 | 3.62 | 3.645 | 3.6 | 2521558 |
| 1709270100 | 3.61 | -0.03 | -0.82 | 3.67 | 3.67 | 3.61 | 3126025 |
| 1709183700 | 3.64 | 0.01 | 0.28 | 3.64 | 3.68 | 3.595 | 3954617 |
| 1709097300 | 3.63 | 0.01 | 0.28 | 3.65 | 3.68 | 3.625 | 2481028 |
| 1709010900 | 3.62 | 0.02 | 0.56 | 3.64 | 3.68 | 3.59 | 2920226 |
| 1708924500 | 3.6 | 0.04 | 1.12 | 3.58 | 3.62 | 3.5 | 2004947 |
| 1708665300 | 3.56 | 0.01 | 0.28 | 3.53 | 3.595 | 3.52 | 2747380 |
| 1708578900 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.49 | 2179992 |
| 1708492500 | 3.55 | -0.06 | -1.66 | 3.6 | 3.66 | 3.52 | 2704858 |
| 1708406100 | 3.61 | 0.03 | 0.84 | 3.57 | 3.7 | 3.55 | 4535448 |
| 1708319700 | 3.58 | -0.19 | -5.04 | 3.77 | 3.77 | 3.51 | 9063393 |
| 1708060500 | 3.77 | -0.54 | -12.53 | 4.15 | 4.15 | 3.61 | 8738007 |
| 1707974100 | 4.3099999 | -0.03 | -0.69 | 4.29 | 4.33 | 4.2699999 | 988329 |
| 1707887700 | 4.34 | -0.02 | -0.34 | 4.33 | 4.37 | 4.32 | 715277 |
| 1707801300 | 4.355 | 0.04 | 0.81 | 4.35 | 4.37 | 4.32 | 2648116 |
| 1707714900 | 4.32 | 0.01 | 0.23 | 4.3 | 4.36 | 4.2699999 | 2319995 |
| 1707455700 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.35 | 4.275 | 1028737 |
| 1707369300 | 4.35 | -0.13 | -2.90 | 4.48 | 4.485 | 4.35 | 1493275 |
| 1707282900 | 4.48 | 0.04 | 0.90 | 4.43 | 4.49 | 4.4 | 1032250 |
| 1707196500 | 4.44 | 0.12 | 2.78 | 4.35 | 4.51 | 4.33 | 1470817 |
| 1707110100 | 4.32 | -0.02 | -0.35 | 4.32 | 4.34 | 4.28 | 693697 |
| 1706850900 | 4.335 | -0.02 | -0.34 | 4.35 | 4.35 | 4.28 | 665212 |
| 1706764500 | 4.35 | 0.07 | 1.75 | 4.3 | 4.35 | 4.265 | 820954 |
| 1706678100 | 4.275 | 0.02 | 0.35 | 4.28 | 4.3 | 4.255 | 1347456 |
| 1706591700 | 4.26 | -0.07 | -1.62 | 4.35 | 4.35 | 4.22 | 1204050 |
| 1706505300 | 4.33 | 0.04 | 0.93 | 4.34 | 4.34 | 4.3 | 871964 |
| 1706159700 | 4.29 | 0.02 | 0.47 | 4.32 | 4.32 | 4.28 | 630774 |
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
