We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.31 | 4.41 | 2.4 | 19991091 | 3.27268313 | DE |
| 4 | 0.34 | 11.4478114478 | 2.97 | 4.41 | 2.4 | 19176770 | 3.22585951 | DE |
| 12 | -0.01 | -0.301204819277 | 3.32 | 4.71 | 2.4 | 19104216 | 3.07672493 | DE |
| 26 | -0.01 | -0.301204819277 | 3.32 | 4.86 | 2.4 | 17734435 | 3.16353928 | DE |
| 52 | -0.87 | -20.8133971292 | 4.18 | 6 | 2.4 | 18053859 | 3.4485078 | DE |
| 156 | 0.47 | 16.5492957746 | 2.84 | 7.11 | 1.59 | 18010824 | 3.79646407 | DE |
| 260 | 0 | 0 | 3.31 | 7.11 | 1.585 | 18168878 | 3.27088738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3.33 | -0.05 | -1.48 | 3.32 | 3.39 | 3.29 | 15318294 |
| 1713766500 | 3.38 | 0.22 | 6.96 | 3.34 | 3.41 | 3.33 | 24489111 |
| 1713507300 | 3.16 | -0.11 | -3.36 | 3.24 | 4.41 | 2.4 | 24048556 |
| 1713420900 | 3.27 | 0.01 | 0.31 | 3.3 | 3.33 | 3.2599999 | 16397149 |
| 1713334500 | 3.2599999 | -0.03 | -0.91 | 3.2799999 | 3.3 | 3.255 | 16022667 |
| 1713248100 | 3.29 | -0.16 | -4.64 | 3.31 | 3.33 | 3.2799999 | 18997972 |
| 1713161700 | 3.45 | 0.16 | 4.70 | 3.33 | 3.46 | 3.33 | 35422251 |
| 1712902500 | 3.295 | -0.05 | -1.35 | 3.32 | 3.34 | 2.9 | 13076709 |
| 1712816100 | 3.34 | 0.01 | 0.30 | 3.29 | 3.36 | 3.2799999 | 14678639 |
| 1712729700 | 3.33 | 0.07 | 2.15 | 3.31 | 3.35 | 3.285 | 26443348 |
| 1712643300 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.3 | 3.255 | 14946594 |
| 1712553300 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1712294100 | 3.22 | 0.05 | 1.58 | 3.15 | 3.2599999 | 2.9 | 27116143 |
| 1712207700 | 3.17 | 0.14 | 4.45 | 3.09 | 3.175 | 3.065 | 21972917 |
| 1712121300 | 3.035 | -0.03 | -0.98 | 3.06 | 3.08 | 3.0099999 | 14194730 |
| 1712034900 | 3.065 | 0.07 | 2.17 | 3.02 | 3.1 | 2.9 | 19555069 |
| 1711602900 | 3 | 0.08 | 2.56 | 2.98 | 3.0099999 | 2.95 | 13582067 |
| 1711516500 | 2.925 | 0.02 | 0.86 | 2.87 | 2.935 | 2.87 | 10765887 |
| 1711430100 | 2.9 | -0.06 | -1.86 | 2.97 | 2.98 | 2.89 | 13500565 |
| 1711343700 | 2.955 | 0.04 | 1.55 | 2.91 | 2.96 | 2.88 | 14458308 |
| 1711084500 | 2.91 | -0.06 | -1.85 | 2.96 | 4.71 | 2.61 | 19530939 |
| 1710998100 | 2.965 | -0.02 | -0.50 | 3 | 3.0099999 | 2.935 | 24385856 |
| 1710911700 | 2.98 | -0.14 | -4.49 | 3.05 | 3.12 | 2.975 | 21039914 |
| 1710825300 | 3.12 | -0.02 | -0.64 | 3.1 | 3.14 | 2.6 | 22492599 |
| 1710738900 | 3.14 | 0.16 | 5.19 | 2.98 | 3.14 | 2.98 | 27270886 |
| 1710479700 | 2.985 | -0.02 | -0.50 | 2.99 | 3.0099999 | 2.9 | 31274951 |
| 1710393300 | 3 | 0.13 | 4.53 | 2.91 | 3.02 | 2.89 | 28806053 |
| 1710306900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.84 | 15318244 |
| 1710220500 | 2.88 | -0.05 | -1.71 | 2.9 | 2.915 | 2.875 | 10691032 |
| 1710134100 | 2.93 | -0.04 | -1.35 | 2.95 | 2.96 | 2.92 | 17371834 |
| 1709874900 | 2.97 | 0.03 | 1.02 | 2.97 | 2.99 | 2.9 | 16894096 |
| 1709788500 | 2.94 | 0.02 | 0.86 | 2.95 | 2.96 | 2.91 | 12321243 |
| 1709702100 | 2.915 | -0.04 | -1.19 | 2.87 | 2.948 | 2.86 | 19291928 |
| 1709615700 | 2.95 | -0.01 | -0.34 | 2.94 | 2.98 | 2.93 | 10704336 |
| 1709529300 | 2.96 | -0.06 | -1.99 | 3 | 3.025 | 2.93 | 14511698 |
| 1709270100 | 3.02 | 0.07 | 2.37 | 3 | 3.51 | 2.9 | 21801520 |
| 1709183700 | 2.95 | 0.13 | 4.61 | 2.96 | 3.8 | 2.835 | 43223537 |
| 1709097300 | 2.82 | -0.03 | -0.88 | 2.83 | 2.875 | 2.79 | 15811981 |
| 1709010900 | 2.845 | -0.06 | -2.07 | 2.89 | 2.89 | 2.83 | 20550749 |
| 1708924500 | 2.9049999 | 0 | 0.00 | 2.89 | 2.95 | 2.89 | 14947109 |
| 1708665300 | 2.9049999 | 0.04 | 1.40 | 2.87 | 3.3 | 2.86 | 16625439 |
| 1708578900 | 2.865 | 0.02 | 0.53 | 2.81 | 4 | 2.8 | 14473256 |
| 1708492500 | 2.85 | 0.01 | 0.35 | 2.8 | 2.86 | 2.75 | 23155080 |
| 1708406100 | 2.84 | -0.1 | -3.40 | 2.9 | 2.9 | 2.82 | 18173584 |
| 1708319700 | 2.94 | 0.04 | 1.38 | 2.91 | 2.98 | 2.9 | 12455020 |
| 1708060500 | 2.9 | -0.05 | -1.69 | 2.96 | 4.41 | 2.4 | 37458829 |
| 1707974100 | 2.95 | -0.12 | -3.91 | 3.02 | 3.15 | 2.935 | 39534698 |
| 1707887700 | 3.07 | -0.01 | -0.32 | 3.0099999 | 3.09 | 3 | 14165372 |
| 1707801300 | 3.08 | -0.02 | -0.48 | 3.14 | 3.15 | 3.045 | 20265416 |
| 1707714900 | 3.095 | -0.05 | -1.59 | 3.12 | 3.13 | 3.08 | 12809060 |
| 1707455700 | 3.145 | -0.04 | -1.10 | 3.18 | 3.3 | 3.13 | 10572535 |
| 1707369300 | 3.18 | -0.03 | -0.93 | 3.21 | 3.23 | 3.17 | 10712424 |
| 1707282900 | 3.21 | 0.07 | 2.23 | 3.2 | 3.2599999 | 3.2 | 10334685 |
| 1707196500 | 3.14 | -0.1 | -2.94 | 3.17 | 3.2 | 3.12 | 15943808 |
| 1707110100 | 3.235 | -0.12 | -3.43 | 3.29 | 3.32 | 3.23 | 11575363 |
| 1706850900 | 3.35 | 0.04 | 1.21 | 3.31 | 3.81 | 3.3 | 12110944 |
| 1706764500 | 3.31 | -0.04 | -1.05 | 3.34 | 3.35 | 3.27 | 15518782 |
| 1706678100 | 3.345 | 0 | 0.00 | 3.33 | 3.38 | 3.27 | 25293252 |
| 1706591700 | 3.345 | -0.01 | -0.30 | 3.32 | 3.365 | 3.315 | 18986312 |
| 1706505300 | 3.355 | 0.01 | 0.30 | 3.33 | 3.51 | 3.31 | 17428096 |
| 1706159700 | 3.345 | 0 | 0.00 | 3.36 | 3.38 | 3.32 | 21873240 |
| 1706073300 | 3.345 | 0.06 | 1.67 | 3.36 | 3.38 | 3.305 | 29096461 |
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
