We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 5.19480519481 | 3.85 | 3.97 | 3.81 | 205841 | 3.87940025 | DE |
| 4 | 0.01 | 0.247524752475 | 4.04 | 4.12 | 3.76 | 337676 | 3.89044205 | DE |
| 12 | 0.82 | 25.386996904 | 3.23 | 4.34 | 3.16 | 416277 | 3.86182771 | DE |
| 26 | 1.58 | 63.967611336 | 2.47 | 4.34 | 2.39 | 366258 | 3.35794546 | DE |
| 52 | 1.97 | 94.7115384615 | 2.08 | 4.34 | 1.995 | 381019 | 2.83379933 | DE |
| 156 | 1.86 | 84.9315068493 | 2.19 | 4.34 | 1.41 | 303264 | 2.34934517 | DE |
| 260 | 1.03 | 34.1059602649 | 3.02 | 4.34 | 0.735 | 438047 | 1.98419984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 3.9 | -0.01 | -0.26 | 3.87 | 3.97 | 3.85 | 361140 |
| 1713507300 | 3.91 | 0.06 | 1.56 | 3.82 | 3.91 | 3.82 | 205554 |
| 1713420900 | 3.85 | -0.01 | -0.26 | 3.86 | 3.89 | 3.81 | 128380 |
| 1713334500 | 3.86 | 0.01 | 0.39 | 3.86 | 3.88 | 3.83 | 102622 |
| 1713248100 | 3.845 | -0.03 | -0.65 | 3.85 | 3.89 | 3.83 | 231510 |
| 1713161700 | 3.87 | -0.06 | -1.53 | 3.9 | 3.9 | 3.82 | 136199 |
| 1712902500 | 3.93 | 0.04 | 1.03 | 3.91 | 3.95 | 3.87 | 186676 |
| 1712816100 | 3.89 | -0.01 | -0.26 | 3.88 | 3.92 | 3.86 | 214626 |
| 1712729700 | 3.9 | 0.02 | 0.52 | 3.89 | 3.93 | 3.85 | 190702 |
| 1712643300 | 3.88 | 0.01 | 0.26 | 3.85 | 3.94 | 3.815 | 204900 |
| 1712553300 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1712294100 | 3.87 | 0.03 | 0.78 | 3.83 | 3.91 | 3.81 | 256655 |
| 1712207700 | 3.84 | 0.07 | 1.86 | 3.81 | 3.92 | 3.8 | 310049 |
| 1712121300 | 3.77 | -0.13 | -3.33 | 3.87 | 3.88 | 3.76 | 1487664 |
| 1712034900 | 3.9 | -0.11 | -2.74 | 3.99 | 3.99 | 3.84 | 432361 |
| 1711602900 | 4.01 | -0.01 | -0.25 | 4.04 | 4.09 | 3.97 | 301508 |
| 1711516500 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.11 | 3.96 | 777087 |
| 1711430100 | 4.05 | 0.06 | 1.50 | 4.04 | 4.12 | 3.93 | 424293 |
| 1711343700 | 3.99 | -0.02 | -0.50 | 4.03 | 4.04 | 3.97 | 468426 |
| 1711084500 | 4.01 | 0 | 0.00 | 3.99 | 4.03 | 3.92 | 506060 |
| 1710998100 | 4.01 | 0.07 | 1.78 | 3.93 | 4.05 | 3.93 | 1175247 |
| 1710911700 | 3.94 | 0.1 | 2.60 | 3.73 | 3.95 | 3.71 | 612640 |
| 1710825300 | 3.84 | -0.04 | -1.03 | 3.88 | 4.03 | 3.78 | 406259 |
| 1710738900 | 3.88 | -0.19 | -4.67 | 3.96 | 4.0599999 | 3.85 | 499823 |
| 1710479700 | 4.07 | -0.15 | -3.55 | 4.18 | 4.21 | 4.04 | 5135293 |
| 1710393300 | 4.22 | -0.07 | -1.63 | 4.2699999 | 4.29 | 4.2 | 261253 |
| 1710306900 | 4.29 | 0.26 | 6.45 | 4.08 | 4.34 | 4.08 | 983847 |
| 1710220500 | 4.03 | 0.21 | 5.50 | 3.91 | 4.03 | 3.87 | 599313 |
| 1710134100 | 3.82 | -0.01 | -0.26 | 3.8 | 3.9 | 3.79 | 373288 |
| 1709874900 | 3.83 | -0.01 | -0.26 | 3.85 | 3.92 | 3.79 | 668465 |
| 1709788500 | 3.84 | 0.07 | 1.86 | 3.78 | 3.85 | 3.76 | 583785 |
| 1709702100 | 3.77 | 0.07 | 1.89 | 3.71 | 3.78 | 3.66 | 579085 |
| 1709615700 | 3.7 | 0.04 | 1.09 | 3.64 | 3.75 | 3.63 | 280926 |
| 1709529300 | 3.66 | 0.15 | 4.27 | 3.52 | 3.66 | 3.52 | 256871 |
| 1709270100 | 3.51 | -0.13 | -3.57 | 3.65 | 3.65 | 3.47 | 416924 |
| 1709183700 | 3.64 | -0.04 | -1.09 | 3.67 | 3.67 | 3.58 | 226717 |
| 1709097300 | 3.68 | 0.13 | 3.66 | 3.57 | 3.68 | 3.54 | 353558 |
| 1709010900 | 3.55 | -0.06 | -1.66 | 3.63 | 3.63 | 3.48 | 123933 |
| 1708924500 | 3.61 | 0.2 | 5.87 | 3.41 | 3.62 | 3.39 | 372354 |
| 1708665300 | 3.41 | 0.04 | 1.19 | 3.39 | 3.45 | 3.39 | 68527 |
| 1708578900 | 3.37 | -0.01 | -0.30 | 3.38 | 3.4 | 3.33 | 74343 |
| 1708492500 | 3.38 | -0.05 | -1.46 | 3.4 | 3.45 | 3.375 | 88661 |
| 1708406100 | 3.43 | -0.03 | -0.87 | 3.46 | 3.46 | 3.4 | 165553 |
| 1708319700 | 3.46 | 0.04 | 1.17 | 3.4 | 3.5 | 3.4 | 148129 |
| 1708060500 | 3.42 | 0.07 | 2.09 | 3.36 | 3.47 | 3.36 | 327183 |
| 1707974100 | 3.35 | 0.04 | 1.21 | 3.3 | 3.36 | 3.2799999 | 152848 |
| 1707887700 | 3.31 | 0.01 | 0.30 | 3.32 | 3.32 | 3.25 | 523720 |
| 1707801300 | 3.3 | -0.06 | -1.79 | 3.35 | 3.4 | 3.2799999 | 218925 |
| 1707714900 | 3.36 | -0.02 | -0.59 | 3.38 | 3.4 | 3.32 | 51091 |
| 1707455700 | 3.38 | 0.03 | 0.90 | 3.38 | 3.44 | 3.37 | 57369 |
| 1707369300 | 3.35 | -0.13 | -3.74 | 3.47 | 3.47 | 3.345 | 154902 |
| 1707282900 | 3.48 | 0.05 | 1.46 | 3.42 | 3.48 | 3.37 | 110994 |
| 1707196500 | 3.43 | 0.11 | 3.31 | 3.31 | 3.46 | 3.3 | 221985 |
| 1707110100 | 3.32 | 0.05 | 1.53 | 3.34 | 3.42 | 3.23 | 266718 |
| 1706850900 | 3.27 | 0.03 | 0.93 | 3.25 | 3.31 | 3.2 | 154294 |
| 1706764500 | 3.24 | -0.03 | -0.92 | 3.3 | 3.3 | 3.21 | 107452 |
| 1706678100 | 3.27 | 0.01 | 0.31 | 3.3 | 3.33 | 3.235 | 146887 |
| 1706591700 | 3.2599999 | 0.05 | 1.56 | 3.23 | 3.2799999 | 3.16 | 142249 |
| 1706505300 | 3.21 | -0.11 | -3.31 | 3.33 | 3.36 | 3.19 | 211222 |
| 1706159700 | 3.32 | 0.09 | 2.79 | 3.23 | 3.345 | 3.2 | 294160 |
| 1706073300 | 3.23 | 0.06 | 1.89 | 3.2 | 3.23 | 3.19 | 79070 |
| 1705986900 | 3.17 | 0.05 | 1.60 | 3.12 | 3.19 | 3.1 | 328338 |
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
