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 | 0.04 | 1.108033241 | 3.61 | 3.675 | 3.48 | 122792 | 3.56866445 | DE |
| 4 | 0.08 | 2.24089635854 | 3.57 | 3.73 | 3.48 | 144786 | 3.62095515 | DE |
| 12 | 0.37 | 11.2804878049 | 3.28 | 3.73 | 3.145 | 154550 | 3.44834255 | DE |
| 26 | 0.64 | 21.2624584718 | 3.01 | 3.73 | 2.87 | 137284 | 3.25298135 | DE |
| 52 | -0.02 | -0.544959128065 | 3.67 | 3.73 | 2.87 | 142997 | 3.26364157 | DE |
| 156 | -0.87 | -19.2477876106 | 4.52 | 5.44 | 2.87 | 117007 | 4.02680932 | DE |
| 260 | -0.65 | -15.1162790698 | 4.3 | 6.17 | 2.87 | 111378 | 4.19397821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3.63 | -0.02 | -0.55 | 3.67 | 3.67 | 3.6 | 124503 |
| 1713766500 | 3.65 | 0.08 | 2.24 | 3.61 | 3.65 | 3.57 | 137241 |
| 1713507300 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.52 | 152124 |
| 1713420900 | 3.57 | 0.02 | 0.56 | 3.59 | 3.6 | 3.55 | 55058 |
| 1713334500 | 3.55 | 0.06 | 1.72 | 3.52 | 3.58 | 3.5 | 162731 |
| 1713248100 | 3.49 | -0.11 | -2.92 | 3.61 | 3.61 | 3.48 | 106808 |
| 1713161700 | 3.595 | -0.01 | -0.14 | 3.6 | 3.63 | 3.55 | 132705 |
| 1712902500 | 3.6 | -0.02 | -0.55 | 3.63 | 3.65 | 3.6 | 140678 |
| 1712816100 | 3.62 | -0.04 | -1.09 | 3.67 | 3.7 | 3.61 | 203354 |
| 1712729700 | 3.66 | 0 | 0.00 | 3.7 | 3.73 | 3.63 | 148439 |
| 1712643300 | 3.66 | 0.04 | 1.10 | 3.7 | 3.7 | 3.64 | 117732 |
| 1712553300 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1712294100 | 3.62 | -0.03 | -0.82 | 3.65 | 3.67 | 3.54 | 220728 |
| 1712207700 | 3.65 | -0.02 | -0.54 | 3.69 | 3.69 | 3.64 | 134984 |
| 1712121300 | 3.67 | -0.02 | -0.41 | 3.69 | 3.69 | 3.64 | 131317 |
| 1712034900 | 3.685 | 0.02 | 0.68 | 3.65 | 3.72 | 3.63 | 193838 |
| 1711602900 | 3.66 | 0.07 | 1.81 | 3.6 | 3.66 | 3.6 | 200521 |
| 1711516500 | 3.595 | -0.01 | -0.14 | 3.57 | 3.6 | 3.56 | 98812 |
| 1711430100 | 3.6 | 0.04 | 1.27 | 3.57 | 3.6 | 3.55 | 175106 |
| 1711343700 | 3.555 | -0.04 | -0.97 | 3.59 | 3.59 | 3.51 | 123250 |
| 1711084500 | 3.59 | 0.04 | 1.13 | 3.54 | 3.59 | 3.51 | 261846 |
| 1710998100 | 3.55 | 0.11 | 3.20 | 3.45 | 3.55 | 3.44 | 351654 |
| 1710911700 | 3.44 | 0.01 | 0.29 | 3.425 | 3.44 | 3.4 | 144819 |
| 1710825300 | 3.43 | 0.05 | 1.48 | 3.4 | 3.43 | 3.37 | 137374 |
| 1710738900 | 3.38 | 0 | 0.00 | 3.32 | 3.4 | 3.32 | 183345 |
| 1710479700 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.355 | 303474 |
| 1710393300 | 3.4 | -0.04 | -1.16 | 3.45 | 3.45 | 3.38 | 140408 |
| 1710306900 | 3.44 | 0.05 | 1.47 | 3.38 | 3.48 | 3.38 | 167535 |
| 1710220500 | 3.39 | 0.03 | 0.89 | 3.35 | 3.43 | 3.35 | 206345 |
| 1710134100 | 3.36 | -0.02 | -0.59 | 3.37 | 3.4 | 3.33 | 213050 |
| 1709874900 | 3.38 | 0.03 | 0.90 | 3.37 | 3.44 | 3.37 | 282949 |
| 1709788500 | 3.35 | 0.01 | 0.30 | 3.35 | 3.38 | 3.3 | 279036 |
| 1709702100 | 3.34 | 0.05 | 1.52 | 3.32 | 3.34 | 3.2799999 | 187274 |
| 1709615700 | 3.29 | 0.01 | 0.30 | 3.34 | 3.34 | 3.29 | 102226 |
| 1709529300 | 3.2799999 | -0.04 | -1.20 | 3.33 | 3.36 | 3.25 | 114653 |
| 1709270100 | 3.32 | 0.13 | 4.08 | 3.2 | 3.33 | 3.2 | 388353 |
| 1709183700 | 3.19 | -0.05 | -1.54 | 3.21 | 3.22 | 3.145 | 189927 |
| 1709097300 | 3.24 | -0.23 | -6.63 | 3.33 | 3.33 | 3.24 | 168807 |
| 1709010900 | 3.47 | 0.05 | 1.46 | 3.49 | 3.5 | 3.43 | 176928 |
| 1708924500 | 3.42 | 0 | 0.00 | 3.42 | 3.49 | 3.4 | 239438 |
| 1708665300 | 3.42 | 0.05 | 1.63 | 3.38 | 3.44 | 3.35 | 107703 |
| 1708578900 | 3.365 | -0.03 | -0.74 | 3.4 | 3.42 | 3.34 | 83299 |
| 1708492500 | 3.39 | 0.03 | 0.89 | 3.42 | 3.42 | 3.34 | 114717 |
| 1708406100 | 3.36 | -0.03 | -0.88 | 3.4 | 3.42 | 3.36 | 52062 |
| 1708319700 | 3.39 | 0 | 0.00 | 3.37 | 3.395 | 3.34 | 57417 |
| 1708060500 | 3.39 | 0.05 | 1.50 | 3.42 | 3.42 | 3.33 | 126342 |
| 1707974100 | 3.34 | 0.03 | 0.91 | 3.32 | 3.37 | 3.32 | 77050 |
| 1707887700 | 3.31 | -0.1 | -2.93 | 3.39 | 3.39 | 3.29 | 158033 |
| 1707801300 | 3.41 | 0.01 | 0.29 | 3.41 | 3.44 | 3.41 | 65552 |
| 1707714900 | 3.4 | 0.01 | 0.29 | 3.38 | 3.42 | 3.38 | 95091 |
| 1707455700 | 3.39 | 0.01 | 0.30 | 3.4 | 3.4 | 3.375 | 52612 |
| 1707369300 | 3.38 | 0.03 | 0.90 | 3.37 | 3.39 | 3.33 | 88255 |
| 1707282900 | 3.35 | 0.03 | 0.90 | 3.32 | 3.39 | 3.32 | 78665 |
| 1707196500 | 3.32 | 0.03 | 0.91 | 3.31 | 3.34 | 3.27 | 85468 |
| 1707110100 | 3.29 | 0 | 0.00 | 3.27 | 3.32 | 3.2599999 | 74178 |
| 1706850900 | 3.29 | 0.02 | 0.61 | 3.2599999 | 3.35 | 3.2599999 | 164973 |
| 1706764500 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.29 | 3.22 | 197423 |
| 1706678100 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.3 | 3.25 | 154222 |
| 1706591700 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.37 | 3.2799999 | 162006 |
| 1706505300 | 3.27 | 0.02 | 0.62 | 3.3 | 3.3 | 3.23 | 73136 |
| 1706159700 | 3.25 | 0.03 | 0.93 | 3.22 | 3.2799999 | 3.22 | 121921 |
| 1706073300 | 3.22 | 0.03 | 0.94 | 3.19 | 3.22 | 3.17 | 76314 |
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
