We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.127877237852 | 3.91 | 4 | 3.6 | 2210238 | 3.90576885 | DE |
| 4 | 0.025 | 0.644329896907 | 3.88 | 4 | 3.6 | 2547567 | 3.90453902 | DE |
| 12 | 0.305 | 8.47222222222 | 3.6 | 4.61 | 3.47 | 3695130 | 3.76784835 | DE |
| 26 | 0.255 | 6.98630136986 | 3.65 | 4.61 | 3.41 | 3240956 | 3.68288303 | DE |
| 52 | -0.065 | -1.63727959698 | 3.97 | 5.01 | 3.2 | 3365534 | 3.69610271 | DE |
| 156 | 0.055 | 1.42857142857 | 3.85 | 5.25 | 2 | 3458380 | 3.95842529 | DE |
| 260 | 0.985 | 33.7328767123 | 2.92 | 5.25 | 2 | 3976238 | 3.46908874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.905 | -0.03 | -0.76 | 3.94 | 3.95 | 3.89 | 2714979 |
| 1713852900 | 3.935 | 0.02 | 0.64 | 3.94 | 3.98 | 3.92 | 2384870 |
| 1713766500 | 3.91 | 0.03 | 0.77 | 3.89 | 3.93 | 3.88 | 1510290 |
| 1713507300 | 3.88 | -0.03 | -0.77 | 3.9 | 4 | 3.6 | 2237881 |
| 1713420900 | 3.91 | -0.01 | -0.26 | 3.89 | 3.93 | 3.89 | 2195024 |
| 1713334500 | 3.92 | 0.01 | 0.26 | 3.91 | 3.92 | 3.89 | 2037719 |
| 1713248100 | 3.91 | -0.01 | -0.26 | 3.91 | 3.93 | 3.86 | 3070275 |
| 1713161700 | 3.92 | 0.02 | 0.51 | 3.89 | 3.94 | 3.89 | 3112407 |
| 1712902500 | 3.9 | -0.02 | -0.38 | 3.9 | 3.92 | 3.89 | 1937382 |
| 1712816100 | 3.915 | 0.04 | 1.16 | 3.87 | 3.92 | 3.87 | 1741756 |
| 1712729700 | 3.87 | -0.06 | -1.53 | 3.94 | 3.96 | 3.87 | 4036986 |
| 1712643300 | 3.93 | 0.01 | 0.13 | 3.93 | 3.96 | 3.91 | 5083021 |
| 1712556900 | 3.925 | 0.04 | 1.16 | 3.9 | 3.93 | 3.875 | 2249710 |
| 1712294100 | 3.88 | 0 | 0.00 | 3.89 | 3.89 | 3.86 | 1908942 |
| 1712207700 | 3.88 | -0.02 | -0.51 | 3.9 | 3.905 | 3.87 | 2037789 |
| 1712121300 | 3.9 | -0.03 | -0.76 | 3.92 | 3.92 | 3.88 | 1804808 |
| 1712034900 | 3.93 | 0.01 | 0.13 | 3.92 | 3.95 | 3.9 | 3287848 |
| 1711602900 | 3.925 | 0.01 | 0.38 | 3.94 | 3.945 | 3.9 | 1971868 |
| 1711516500 | 3.91 | 0.07 | 1.69 | 3.87 | 3.92 | 3.865 | 3218172 |
| 1711430100 | 3.845 | -0.03 | -0.65 | 3.88 | 3.89 | 3.84 | 2414325 |
| 1711343700 | 3.87 | -0.01 | -0.26 | 3.88 | 3.885 | 3.845 | 1918763 |
| 1711084500 | 3.88 | 0.02 | 0.52 | 3.89 | 4.61 | 3.5 | 3792989 |
| 1710998100 | 3.86 | -0.03 | -0.77 | 3.89 | 3.91 | 3.86 | 4079317 |
| 1710911700 | 3.89 | 0.01 | 0.26 | 3.93 | 3.93 | 3.88 | 1699591 |
| 1710825300 | 3.88 | -0.04 | -1.02 | 3.91 | 3.925 | 3.88 | 2167857 |
| 1710738900 | 3.92 | 0.02 | 0.51 | 3.89 | 3.94 | 3.89 | 3079358 |
| 1710479700 | 3.9 | -0.09 | -2.26 | 3.97 | 3.975 | 3.9 | 6620686 |
| 1710393300 | 3.99 | 0.01 | 0.13 | 3.95 | 4.05 | 3.95 | 4983642 |
| 1710306900 | 3.985 | 0.05 | 1.40 | 3.97 | 4.0599999 | 3.96 | 7771342 |
| 1710220500 | 3.93 | 0.11 | 2.88 | 3.81 | 3.94 | 3.81 | 4046968 |
| 1710134100 | 3.82 | 0.03 | 0.79 | 3.76 | 3.82 | 3.75 | 2084898 |
| 1709874900 | 3.79 | 0 | 0.00 | 3.8 | 3.8 | 3.765 | 4402944 |
| 1709788500 | 3.79 | 0.04 | 1.07 | 3.78 | 3.795 | 3.74 | 2369217 |
| 1709702100 | 3.75 | 0 | 0.13 | 3.76 | 3.805 | 3.74 | 2839513 |
| 1709615700 | 3.745 | 0.02 | 0.40 | 3.74 | 3.76 | 3.72 | 2384178 |
| 1709529300 | 3.73 | 0.03 | 0.81 | 3.71 | 3.73 | 3.65 | 2464402 |
| 1709270100 | 3.7 | -0.02 | -0.54 | 3.73 | 3.76 | 3.68 | 5884369 |
| 1709183700 | 3.72 | 0.04 | 1.09 | 3.7 | 3.75 | 3.685 | 4318899 |
| 1709097300 | 3.68 | -0.03 | -0.81 | 3.72 | 3.725 | 3.67 | 2498716 |
| 1709010900 | 3.71 | 0.07 | 1.92 | 3.63 | 3.72 | 3.63 | 3512115 |
| 1708924500 | 3.64 | 0.01 | 0.28 | 3.64 | 3.65 | 3.57 | 4114219 |
| 1708665300 | 3.63 | 0.01 | 0.41 | 3.62 | 3.65 | 3.61 | 1605825 |
| 1708578900 | 3.615 | 0.01 | 0.14 | 3.63 | 3.66 | 3.6 | 2728586 |
| 1708492500 | 3.61 | -0.02 | -0.41 | 3.6 | 3.62 | 3.55 | 3120790 |
| 1708406100 | 3.625 | 0.07 | 1.83 | 3.55 | 3.64 | 3.55 | 2642426 |
| 1708319700 | 3.56 | 0.03 | 0.85 | 3.54 | 3.56 | 3.53 | 2677765 |
| 1708060500 | 3.53 | -0.03 | -0.84 | 3.6 | 3.81 | 3.5 | 3761040 |
| 1707974100 | 3.56 | -0.02 | -0.56 | 3.59 | 3.605 | 3.54 | 3509628 |
| 1707887700 | 3.58 | -0.09 | -2.45 | 3.62 | 3.64 | 3.58 | 4818027 |
| 1707801300 | 3.67 | -0.09 | -2.39 | 3.74 | 3.79 | 3.655 | 5796166 |
| 1707714900 | 3.76 | 0.04 | 1.08 | 3.7 | 3.79 | 3.685 | 8703585 |
| 1707455700 | 3.72 | 0.07 | 1.92 | 3.66 | 3.72 | 3.66 | 7700014 |
| 1707369300 | 3.65 | 0.05 | 1.39 | 3.63 | 3.66 | 3.61 | 4425434 |
| 1707282900 | 3.6 | 0.02 | 0.56 | 3.6 | 3.62 | 3.575 | 9723311 |
| 1707196500 | 3.58 | -0.06 | -1.65 | 3.48 | 3.68 | 3.47 | 11580184 |
| 1707110100 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1706850900 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1706764500 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1706678100 | 3.64 | 0.04 | 1.11 | 3.61 | 3.64 | 3.57 | 4444126 |
| 1706591700 | 3.6 | 0.01 | 0.28 | 3.6 | 3.62 | 3.575 | 3105030 |
| 1706505300 | 3.59 | 0 | 0.00 | 3.6 | 3.63 | 3.57 | 2224793 |
| 1706159700 | 3.59 | 0.03 | 0.84 | 3.57 | 3.59 | 3.55 | 3094874 |
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
