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 | 0.01 | 0.31847133758 | 3.14 | 3.19 | 3.07 | 159409 | 3.13850319 | DE |
| 4 | 0.07 | 2.27272727273 | 3.08 | 3.27 | 3.03 | 219939 | 3.12000127 | DE |
| 12 | 0.42 | 15.3846153846 | 2.73 | 3.27 | 2.65 | 215074 | 2.90353844 | DE |
| 26 | 0.46 | 17.1003717472 | 2.69 | 3.27 | 2.61 | 184136 | 2.83922154 | DE |
| 52 | 0.33 | 11.7021276596 | 2.82 | 3.27 | 2.56 | 186868 | 2.78835448 | DE |
| 156 | -1.31 | -29.3721973094 | 4.46 | 5.28 | 2.48 | 160808 | 3.29385286 | DE |
| 260 | 0.65 | 26 | 2.5 | 5.28 | 1.26 | 152561 | 3.13500761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3.15 | -0.03 | -0.94 | 3.17 | 3.17 | 3.14 | 119902 |
| 1713766500 | 3.18 | 0.04 | 1.27 | 3.18 | 3.19 | 3.14 | 198005 |
| 1713507300 | 3.14 | 0 | 0.00 | 3.14 | 3.15 | 3.11 | 198092 |
| 1713420900 | 3.14 | 0.06 | 1.95 | 3.08 | 3.14 | 3.08 | 175239 |
| 1713334500 | 3.08 | -0.03 | -0.96 | 3.11 | 3.11 | 3.07 | 78067 |
| 1713248100 | 3.11 | -0.05 | -1.58 | 3.14 | 3.14 | 3.1 | 147640 |
| 1713161700 | 3.16 | -0.03 | -0.94 | 3.25 | 3.27 | 3.16 | 198585 |
| 1712902500 | 3.19 | 0 | 0.00 | 3.18 | 3.22 | 3.17 | 296739 |
| 1712816100 | 3.19 | 0.03 | 0.95 | 3.14 | 3.19 | 3.13 | 89664 |
| 1712729700 | 3.16 | 0.05 | 1.61 | 3.12 | 3.16 | 3.1 | 320395 |
| 1712643300 | 3.11 | -0.01 | -0.32 | 3.12 | 3.12 | 3.08 | 201874 |
| 1712556900 | 3.12 | 0.04 | 1.30 | 3.1 | 3.12 | 3.09 | 361257 |
| 1712294100 | 3.08 | -0.01 | -0.32 | 3.06 | 3.08 | 3.04 | 133410 |
| 1712207700 | 3.09 | 0.05 | 1.64 | 3.0299999 | 3.09 | 3.0299999 | 267815 |
| 1712121300 | 3.04 | -0.03 | -0.98 | 3.07 | 3.08 | 3.04 | 320619 |
| 1712034900 | 3.07 | -0.03 | -0.97 | 3.09 | 3.11 | 3.06 | 258048 |
| 1711602900 | 3.1 | -0.01 | -0.32 | 3.09 | 3.11 | 3.06 | 277226 |
| 1711516500 | 3.11 | -0.01 | -0.32 | 3.1 | 3.11 | 3.05 | 306449 |
| 1711430100 | 3.12 | 0.03 | 0.97 | 3.08 | 3.14 | 3.05 | 271090 |
| 1711343700 | 3.09 | 0.09 | 3.00 | 3 | 3.09 | 3 | 320576 |
| 1711084500 | 3 | 0.03 | 1.01 | 2.98 | 3 | 2.97 | 370724 |
| 1710998100 | 2.97 | 0.03 | 1.02 | 2.98 | 2.99 | 2.93 | 277131 |
| 1710911700 | 2.94 | 0 | 0.00 | 2.93 | 2.98 | 2.93 | 315478 |
| 1710825300 | 2.94 | 0.04 | 1.38 | 2.89 | 2.94 | 2.89 | 161582 |
| 1710738900 | 2.9 | -0.05 | -1.69 | 2.94 | 2.95 | 2.88 | 134527 |
| 1710479700 | 2.95 | 0.03 | 1.03 | 2.92 | 2.95 | 2.89 | 313086 |
| 1710393300 | 2.92 | 0.07 | 2.46 | 2.88 | 2.92 | 2.86 | 226009 |
| 1710306900 | 2.85 | -0.02 | -0.70 | 2.87 | 2.87 | 2.83 | 140540 |
| 1710220500 | 2.87 | 0.06 | 2.14 | 2.8 | 2.88 | 2.8 | 258466 |
| 1710134100 | 2.81 | -0.02 | -0.71 | 2.81 | 2.82 | 2.8 | 300157 |
| 1709874900 | 2.83 | 0.03 | 1.07 | 2.79 | 2.85 | 2.7799999 | 291084 |
| 1709788500 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.81 | 2.7799999 | 137340 |
| 1709702100 | 2.7799999 | -0.03 | -1.07 | 2.7799999 | 2.8 | 2.77 | 204936 |
| 1709615700 | 2.81 | 0.02 | 0.72 | 2.77 | 2.82 | 2.77 | 216511 |
| 1709529300 | 2.79 | 0.08 | 2.95 | 2.75 | 2.8 | 2.74 | 568135 |
| 1709270100 | 2.71 | -0.01 | -0.37 | 2.71 | 2.72 | 2.71 | 133882 |
| 1709183700 | 2.72 | 0.01 | 0.37 | 2.7 | 2.72 | 2.7 | 128558 |
| 1709097300 | 2.71 | -0.01 | -0.37 | 2.7 | 2.71 | 2.69 | 179114 |
| 1709010900 | 2.72 | -0.01 | -0.37 | 2.71 | 2.73 | 2.7 | 129728 |
| 1708924500 | 2.73 | 0.01 | 0.37 | 2.7 | 2.74 | 2.7 | 194668 |
| 1708665300 | 2.72 | 0 | 0.00 | 2.72 | 2.73 | 2.68 | 387227 |
| 1708578900 | 2.72 | -0.01 | -0.37 | 2.73 | 2.73 | 2.7 | 32438 |
| 1708492500 | 2.73 | 0.02 | 0.74 | 2.71 | 2.73 | 2.7 | 128869 |
| 1708406100 | 2.71 | -0.04 | -1.45 | 2.74 | 2.74 | 2.71 | 103877 |
| 1708319700 | 2.75 | 0.01 | 0.36 | 2.73 | 2.75 | 2.73 | 137290 |
| 1708060500 | 2.74 | -0.01 | -0.36 | 2.735 | 2.75 | 2.71 | 70658 |
| 1707974100 | 2.75 | 0.03 | 1.10 | 2.71 | 2.755 | 2.7 | 223864 |
| 1707887700 | 2.72 | -0.03 | -1.09 | 2.74 | 2.75 | 2.71 | 237027 |
| 1707801300 | 2.75 | 0.01 | 0.36 | 2.75 | 2.7599999 | 2.72 | 203248 |
| 1707714900 | 2.74 | 0 | 0.00 | 2.74 | 2.75 | 2.71 | 148944 |
| 1707455700 | 2.74 | 0.01 | 0.37 | 2.71 | 2.74 | 2.69 | 273647 |
| 1707369300 | 2.73 | -0.01 | -0.36 | 2.75 | 2.75 | 2.7 | 105699 |
| 1707282900 | 2.74 | 0.02 | 0.74 | 2.72 | 2.74 | 2.71 | 222227 |
| 1707196500 | 2.72 | 0.04 | 1.49 | 2.67 | 2.72 | 2.66 | 125473 |
| 1707110100 | 2.68 | -0.02 | -0.74 | 2.7 | 2.71 | 2.68 | 181804 |
| 1706850900 | 2.7 | 0.02 | 0.75 | 2.7 | 2.7 | 2.65 | 267194 |
| 1706764500 | 2.68 | -0.05 | -1.83 | 2.7 | 2.71 | 2.67 | 200125 |
| 1706678100 | 2.73 | -0.01 | -0.36 | 2.72 | 2.73 | 2.71 | 235149 |
| 1706591700 | 2.74 | 0.01 | 0.37 | 2.73 | 2.74 | 2.71 | 233277 |
| 1706505300 | 2.73 | -0.04 | -1.44 | 2.73 | 2.75 | 2.7 | 295833 |
| 1706159700 | 2.77 | 0.09 | 3.36 | 2.69 | 2.77 | 2.67 | 196073 |
| 1706073300 | 2.68 | -0.05 | -1.83 | 2.7599999 | 2.7599999 | 2.68 | 242075 |
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
