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 | 0.01 | 0.280112044818 | 3.57 | 3.64 | 3.52 | 7529482 | 3.59386452 | DE |
| 4 | -0.01 | -0.278551532033 | 3.59 | 3.88 | 2.71 | 12896984 | 3.69195256 | DE |
| 12 | 0.27 | 8.15709969789 | 3.31 | 3.88 | 2.71 | 11921467 | 3.5064414 | DE |
| 26 | 0.28 | 8.48484848485 | 3.3 | 3.88 | 2 | 10856105 | 3.33642349 | DE |
| 52 | 1.08 | 43.2 | 2.5 | 3.88 | 2 | 10680650 | 3.12951167 | DE |
| 156 | 0.62 | 20.9459459459 | 2.96 | 4.01 | 1.8 | 11250989 | 2.94177039 | DE |
| 260 | -0.38 | -9.59595959596 | 3.96 | 4.085 | 1 | 14264955 | 2.80097586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 3.58 | -0.01 | -0.14 | 3.56 | 3.585 | 3.55 | 5646632 |
| 1728537300 | 3.585 | -0.02 | -0.42 | 3.61 | 3.645 | 3.57 | 6379964 |
| 1728450900 | 3.6 | 0.02 | 0.70 | 3.61 | 3.64 | 3.58 | 6154229 |
| 1728364500 | 3.575 | 0.02 | 0.42 | 3.55 | 3.6 | 3.55 | 4617766 |
| 1728278100 | 3.56 | -0.05 | -1.25 | 3.52 | 3.58 | 3.52 | 4291244 |
| 1728022500 | 3.605 | 0 | 0.14 | 3.56 | 3.62 | 3.545 | 11221827 |
| 1727936100 | 3.6 | 0.04 | 1.12 | 3.57 | 3.6 | 3.555 | 11362346 |
| 1727849700 | 3.56 | -0.06 | -1.66 | 3.6 | 3.6 | 3.555 | 8979196 |
| 1727763300 | 3.62 | -0.02 | -0.55 | 3.66 | 3.66 | 3.61 | 9376546 |
| 1727676900 | 3.64 | -0.03 | -0.82 | 3.68 | 3.71 | 3.63 | 15722323 |
| 1727417700 | 3.67 | -0.04 | -1.08 | 3.71 | 3.71 | 3.645 | 12214285 |
| 1727331300 | 3.71 | 0.06 | 1.64 | 3.68 | 3.74 | 3.67 | 13115545 |
| 1727244900 | 3.65 | -0.02 | -0.54 | 3.67 | 3.68 | 3.64 | 8232565 |
| 1727158500 | 3.67 | 0 | 0.00 | 3.65 | 3.7 | 3.64 | 9852708 |
| 1727072100 | 3.67 | -0.11 | -2.91 | 3.71 | 3.735 | 3.67 | 14423646 |
| 1726812900 | 3.78 | -0.04 | -1.05 | 3.8 | 3.88 | 2.71 | 53214661 |
| 1726726500 | 3.82 | 0.07 | 1.87 | 3.79 | 3.845 | 3.77 | 20541435 |
| 1726640100 | 3.75 | 0.01 | 0.27 | 3.71 | 3.76 | 3.7 | 8166757 |
| 1726553700 | 3.74 | 0.05 | 1.36 | 3.71 | 3.75 | 3.69 | 9873080 |
| 1726467300 | 3.69 | 0.02 | 0.54 | 3.69 | 3.72 | 3.68 | 15715611 |
| 1726208100 | 3.67 | 0.04 | 1.10 | 3.65 | 3.7 | 3.65 | 8448457 |
| 1726121700 | 3.63 | 0.1 | 2.83 | 3.59 | 3.64 | 3.565 | 12415451 |
| 1726035300 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1725948900 | 3.53 | 0 | 0.00 | 3.56 | 3.57 | 3.52 | 17063846 |
| 1725862500 | 3.53 | 0.06 | 1.73 | 3.47 | 3.54 | 3.46 | 11024960 |
| 1725603300 | 3.47 | 0.02 | 0.43 | 3.46 | 3.5 | 3.44 | 12447964 |
| 1725516900 | 3.455 | 0.07 | 1.92 | 3.4 | 3.46 | 3.4 | 22873221 |
| 1725430500 | 3.39 | -0.06 | -1.74 | 3.45 | 3.45 | 3.385 | 9462519 |
| 1725344100 | 3.45 | 0 | 0.00 | 3.46 | 3.47 | 3.43 | 6879504 |
| 1725257700 | 3.45 | 0.02 | 0.58 | 3.43 | 3.46 | 3.415 | 6776703 |
| 1724998500 | 3.43 | 0.03 | 0.88 | 3.42 | 3.445 | 3.41 | 22350320 |
| 1724912100 | 3.4 | -0.01 | -0.29 | 3.4 | 3.42 | 3.38 | 8267277 |
| 1724825700 | 3.41 | 0 | 0.00 | 3.42 | 3.44 | 3.4 | 10219445 |
| 1724739300 | 3.41 | -0.01 | -0.29 | 3.43 | 3.45 | 3.4 | 9408466 |
| 1724652900 | 3.42 | 0.04 | 1.18 | 3.42 | 3.44 | 3.4 | 8730237 |
| 1724393700 | 3.38 | -0.03 | -0.88 | 3.39 | 3.415 | 3.38 | 9056988 |
| 1724307300 | 3.41 | 0.02 | 0.59 | 3.42 | 3.44 | 3.38 | 9970055 |
| 1724220900 | 3.39 | 0 | 0.00 | 3.45 | 3.45 | 3.345 | 14358926 |
| 1724134500 | 3.39 | -0.02 | -0.59 | 3.42 | 3.425 | 3.38 | 13390259 |
| 1724048100 | 3.41 | 0.04 | 1.19 | 3.39 | 3.42 | 3.375 | 8672072 |
| 1723788900 | 3.37 | 0 | 0.00 | 3.37 | 3.4 | 3.31 | 12870128 |
| 1723702500 | 3.37 | -0.06 | -1.61 | 3.37 | 3.4 | 2.8 | 21941771 |
| 1723616100 | 3.425 | 0.04 | 1.18 | 3.43 | 3.455 | 3.395 | 10014237 |
| 1723529700 | 3.385 | 0 | 0.00 | 3.39 | 3.43 | 3.365 | 11186904 |
| 1723443300 | 3.385 | 0 | 0.15 | 3.42 | 3.42 | 3.34 | 4229786 |
| 1723184100 | 3.38 | 0.06 | 1.81 | 3.38 | 3.39 | 3.33 | 7469796 |
| 1723097700 | 3.32 | -0.05 | -1.34 | 3.33 | 3.34 | 3.3 | 9312363 |
| 1723011300 | 3.365 | 0.03 | 0.75 | 3.31 | 3.39 | 3.31 | 10612217 |
| 1722924900 | 3.34 | 0.03 | 0.91 | 3.3 | 3.36 | 3.29 | 15719231 |
| 1722838500 | 3.31 | -0.13 | -3.78 | 3.35 | 3.36 | 3.3 | 10580524 |
| 1722579300 | 3.44 | -0.07 | -1.85 | 3.43 | 3.48 | 3.4 | 17444245 |
| 1722492900 | 3.505 | 0.02 | 0.57 | 3.52 | 3.53 | 3.49 | 15659624 |
| 1722406500 | 3.485 | 0.11 | 3.11 | 3.39 | 3.49 | 3.39 | 13937455 |
| 1722320100 | 3.38 | 0.01 | 0.30 | 3.35 | 3.405 | 3.34 | 7859800 |
| 1722233700 | 3.37 | 0 | 0.15 | 3.37 | 3.385 | 3.34 | 13323092 |
| 1721974500 | 3.365 | 0.06 | 1.82 | 3.35 | 3.38 | 3.31 | 12891836 |
| 1721888100 | 3.305 | 0.01 | 0.30 | 3.27 | 3.31 | 3.2599999 | 11926062 |
| 1721801700 | 3.295 | -0.01 | -0.15 | 3.3 | 3.31 | 3.2799999 | 6075710 |
| 1721715300 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.305 | 3.25 | 8990220 |
| 1721628900 | 3.25 | 0.02 | 0.46 | 3.2 | 3.2599999 | 3.19 | 7621710 |
| 1721369700 | 3.235 | -0.05 | -1.37 | 3.2 | 3.2599999 | 3.1 | 7092918 |
| 1721283300 | 3.2799999 | -0.06 | -1.65 | 3.31 | 3.34 | 3.27 | 7714493 |
| 1721196900 | 3.335 | 0.06 | 1.68 | 3.34 | 3.34 | 3.3 | 9374842 |
| 1721110500 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.31 | 3.255 | 8346141 |
| 1721024100 | 3.29 | 0.02 | 0.61 | 3.27 | 3.31 | 3.25 | 8772393 |
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
