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 | 0.06 | 1.72910662824 | 3.47 | 3.56 | 3.43 | 1072622 | 3.50296548 | DE |
| 4 | 0.03 | 0.857142857143 | 3.5 | 3.61 | 3.25 | 1023672 | 3.4560362 | DE |
| 12 | 0.46 | 14.983713355 | 3.07 | 3.69 | 3.03 | 1119778 | 3.35185925 | DE |
| 26 | 0.64 | 22.1453287197 | 2.89 | 3.69 | 2.66 | 977232 | 3.14314503 | DE |
| 52 | 0.84 | 31.2267657993 | 2.69 | 3.69 | 2.4 | 877339 | 2.98290647 | DE |
| 156 | 1.89 | 115.243902439 | 1.64 | 3.69 | 1.51 | 1223533 | 2.4008324 | DE |
| 260 | 1.08 | 44.0816326531 | 2.45 | 3.69 | 1 | 1991024 | 2.19329067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 3.55 | 0.04 | 1.14 | 3.5 | 3.56 | 3.5 | 961922 |
| 1727072100 | 3.51 | 0.03 | 0.86 | 3.44 | 3.52 | 3.44 | 461156 |
| 1726812900 | 3.48 | 0.01 | 0.29 | 3.49 | 3.49 | 3.445 | 1003774 |
| 1726726500 | 3.47 | -0.05 | -1.42 | 3.54 | 3.54 | 3.43 | 1509063 |
| 1726640100 | 3.52 | 0.08 | 2.33 | 3.47 | 3.53 | 3.44 | 1427194 |
| 1726553700 | 3.44 | 0.03 | 0.88 | 3.45 | 3.47 | 3.43 | 625179 |
| 1726467300 | 3.41 | -0.05 | -1.45 | 3.48 | 3.48 | 3.405 | 633304 |
| 1726208100 | 3.46 | 0.06 | 1.76 | 3.43 | 3.46 | 3.41 | 639824 |
| 1726121700 | 3.4 | 0.04 | 1.19 | 3.42 | 3.42 | 3.37 | 614653 |
| 1726035300 | 3.36 | 0.03 | 0.90 | 3.35 | 3.41 | 3.33 | 2408068 |
| 1725948900 | 3.33 | 0.06 | 1.83 | 3.31 | 3.36 | 3.2799999 | 2375332 |
| 1725862500 | 3.27 | -0.09 | -2.68 | 3.29 | 3.33 | 3.25 | 1278813 |
| 1725603300 | 3.36 | -0.1 | -2.89 | 3.39 | 3.41 | 3.35 | 1045070 |
| 1725516900 | 3.46 | -0.01 | -0.29 | 3.46 | 3.48 | 3.39 | 1225376 |
| 1725430500 | 3.47 | -0.06 | -1.70 | 3.54 | 3.54 | 3.45 | 768426 |
| 1725344100 | 3.53 | -0.07 | -1.81 | 3.61 | 3.61 | 3.51 | 1064709 |
| 1725257700 | 3.595 | 0.05 | 1.27 | 3.53 | 3.61 | 3.51 | 753363 |
| 1724998500 | 3.55 | 0.02 | 0.57 | 3.58 | 3.59 | 3.53 | 1103467 |
| 1724912100 | 3.53 | -0.01 | -0.28 | 3.54 | 3.55 | 3.485 | 1016183 |
| 1724825700 | 3.54 | 0.02 | 0.57 | 3.5 | 3.55 | 3.48 | 942954 |
| 1724739300 | 3.52 | 0.02 | 0.57 | 3.5 | 3.545 | 3.46 | 758511 |
| 1724652900 | 3.5 | -0.02 | -0.57 | 3.54 | 3.55 | 3.5 | 884656 |
| 1724393700 | 3.52 | -0.05 | -1.40 | 3.53 | 3.6 | 3.505 | 632670 |
| 1724307300 | 3.57 | 0.02 | 0.56 | 3.56 | 3.585 | 3.5 | 1249749 |
| 1724220900 | 3.55 | 0.04 | 1.14 | 3.5 | 3.57 | 3.45 | 1373910 |
| 1724134500 | 3.51 | -0.02 | -0.57 | 3.56 | 3.57 | 3.49 | 552901 |
| 1724048100 | 3.53 | -0.02 | -0.56 | 3.55 | 3.56 | 3.49 | 1151511 |
| 1723788900 | 3.55 | 0.07 | 2.01 | 3.64 | 3.69 | 3.54 | 3183006 |
| 1723702500 | 3.48 | 0.32 | 10.13 | 3.36 | 3.55 | 3.35 | 5145174 |
| 1723616100 | 3.16 | -0.04 | -1.25 | 3.24 | 3.24 | 3.1549999 | 1075016 |
| 1723529700 | 3.2 | 0.05 | 1.59 | 3.18 | 3.2 | 3.15 | 1256392 |
| 1723443300 | 3.15 | 0.01 | 0.32 | 3.18 | 3.19 | 3.12 | 723972 |
| 1723184100 | 3.14 | 0.03 | 0.96 | 3.14 | 3.16 | 3.09 | 813412 |
| 1723097700 | 3.11 | 0.03 | 0.97 | 3.08 | 3.1349999 | 3.08 | 1189307 |
| 1723011300 | 3.08 | -0.02 | -0.65 | 3.06 | 3.11 | 3.05 | 793199 |
| 1722924900 | 3.1 | 0.06 | 1.97 | 3.04 | 3.14 | 3.04 | 987275 |
| 1722838500 | 3.04 | -0.23 | -7.03 | 3.2 | 3.2 | 3.0299999 | 1591827 |
| 1722579300 | 3.27 | -0.06 | -1.80 | 3.2799999 | 3.29 | 3.24 | 849146 |
| 1722492900 | 3.33 | 0.01 | 0.30 | 3.35 | 3.37 | 3.3 | 1042206 |
| 1722406500 | 3.32 | 0.03 | 0.91 | 3.32 | 3.35 | 3.29 | 1063923 |
| 1722320100 | 3.29 | -0.05 | -1.50 | 3.35 | 3.38 | 3.29 | 490810 |
| 1722233700 | 3.34 | -0.04 | -1.18 | 3.4 | 3.41 | 3.33 | 1139535 |
| 1721974500 | 3.38 | 0.02 | 0.60 | 3.37 | 3.4 | 3.33 | 1000223 |
| 1721888100 | 3.36 | 0.01 | 0.30 | 3.33 | 3.39 | 3.3 | 1745390 |
| 1721801700 | 3.35 | 0.04 | 1.21 | 3.31 | 3.37 | 3.29 | 962815 |
| 1721715300 | 3.31 | 0.02 | 0.61 | 3.3 | 3.34 | 3.255 | 967418 |
| 1721628900 | 3.29 | 0 | 0.00 | 3.2799999 | 3.3 | 3.22 | 1439165 |
| 1721369700 | 3.29 | 0.11 | 3.46 | 3.18 | 3.32 | 3.17 | 3569650 |
| 1721283300 | 3.18 | 0.06 | 1.92 | 3.15 | 3.225 | 3.1 | 2048975 |
| 1721196900 | 3.12 | -0.02 | -0.48 | 3.16 | 3.17 | 3.09 | 911284 |
| 1721110500 | 3.1349999 | -0.03 | -0.79 | 3.17 | 3.18 | 3.115 | 763310 |
| 1721024100 | 3.16 | 0.04 | 1.12 | 3.15 | 3.18 | 3.14 | 692635 |
| 1720764900 | 3.125 | 0.04 | 1.46 | 3.12 | 3.15 | 3.1 | 737734 |
| 1720678500 | 3.08 | 0 | 0.00 | 3.1 | 3.11 | 3.06 | 741041 |
| 1720592100 | 3.08 | 0 | 0.16 | 3.06 | 3.09 | 3.05 | 456772 |
| 1720505700 | 3.075 | 0.03 | 0.82 | 3.05 | 3.09 | 3.04 | 561605 |
| 1720419300 | 3.05 | -0.03 | -0.81 | 3.08 | 3.08 | 3.0299999 | 385066 |
| 1720160100 | 3.075 | 0 | 0.00 | 3.08 | 3.09 | 3.065 | 472903 |
| 1720073700 | 3.075 | -0.03 | -0.81 | 3.13 | 3.14 | 3.06 | 474982 |
| 1719987300 | 3.1 | 0.03 | 0.98 | 3.07 | 3.11 | 3.0299999 | 738037 |
| 1719900900 | 3.07 | 0.03 | 0.99 | 3.0299999 | 3.09 | 3.0099999 | 593998 |
| 1719814500 | 3.04 | -0.06 | -1.78 | 3.04 | 3.06 | 3.04 | 703206 |
| 1719555300 | 3.095 | 0.06 | 1.81 | 3.06 | 3.12 | 3.0299999 | 1840098 |
| 1719468900 | 3.04 | -0.02 | -0.65 | 3.0099999 | 3.05 | 3.0099999 | 692662 |
| 1719382500 | 3.06 | -0.03 | -0.97 | 3.1 | 3.12 | 3.02 | 1047518 |
| 1719296100 | 3.09 | -0.03 | -0.96 | 3.17 | 3.17 | 3.08 | 857944 |
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
