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 | -0.14 | -4.53074433657 | 3.09 | 3.2 | 2.92 | 14689 | 3.06818994 | DE |
| 4 | -0.52 | -14.9855907781 | 3.47 | 3.6 | 2.92 | 9827 | 3.20552443 | DE |
| 12 | -0.79 | -21.1229946524 | 3.74 | 4.05 | 2.92 | 12229 | 3.55317306 | DE |
| 26 | -0.9 | -23.3766233766 | 3.85 | 4.5 | 2.92 | 11553 | 3.75075016 | DE |
| 52 | 1.05 | 55.2631578947 | 1.9 | 4.5 | 1.85 | 13356 | 3.40008581 | DE |
| 156 | -3.4 | -53.5433070866 | 6.35 | 8.15 | 1.85 | 15674 | 4.56003147 | DE |
| 260 | -0.66 | -18.2825484765 | 3.61 | 8.15 | 0.905 | 27589 | 4.01824521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.0299999 | 0 | 0.00 | 2.95 | 3.035 | 2.95 | 20746 |
| 1713852900 | 3.0299999 | -0.15 | -4.72 | 3.0099999 | 3.1 | 2.92 | 23050 |
| 1713766500 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1713507300 | 3.18 | 0 | 0.00 | 3.15 | 3.2 | 3.15 | 8997 |
| 1713420900 | 3.18 | 0.02 | 0.63 | 3.09 | 3.18 | 3.09 | 5962 |
| 1713334500 | 3.16 | 0.09 | 2.93 | 3.05 | 3.16 | 3.05 | 2948 |
| 1713248100 | 3.07 | -0.05 | -1.60 | 3.12 | 3.12 | 3.07 | 1174 |
| 1713161700 | 3.12 | -0.09 | -2.80 | 3.17 | 3.17 | 3.12 | 13254 |
| 1712902500 | 3.21 | -0.06 | -1.83 | 3.19 | 3.22 | 3.18 | 4324 |
| 1712816100 | 3.27 | 0.05 | 1.55 | 3.19 | 3.27 | 3.19 | 4455 |
| 1712729700 | 3.22 | -0.13 | -3.88 | 3.3 | 3.32 | 3.2 | 37803 |
| 1712643300 | 3.35 | -0.01 | -0.30 | 3.29 | 3.35 | 3.29 | 545 |
| 1712553300 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1712294100 | 3.36 | 0 | 0.00 | 3.39 | 3.39 | 3.36 | 3356 |
| 1712207700 | 3.36 | -0.09 | -2.61 | 3.44 | 3.45 | 3.36 | 4158 |
| 1712121300 | 3.45 | 0.07 | 2.07 | 3.36 | 3.45 | 3.36 | 4742 |
| 1712034900 | 3.38 | -0.17 | -4.79 | 3.6 | 3.6 | 3.35 | 7272 |
| 1711602900 | 3.55 | 0.05 | 1.43 | 3.47 | 3.55 | 3.47 | 14441 |
| 1711516500 | 3.5 | -0.05 | -1.41 | 3.52 | 3.53 | 3.41 | 7179 |
| 1711430100 | 3.55 | 0.03 | 0.85 | 3.49 | 3.55 | 3.485 | 4643 |
| 1711343700 | 3.52 | 0.11 | 3.23 | 3.42 | 3.55 | 3.41 | 19180 |
| 1711084500 | 3.41 | -0.07 | -2.01 | 3.41 | 3.41 | 3.41 | 9 |
| 1710998100 | 3.48 | 0.1 | 2.96 | 3.48 | 3.49 | 3.42 | 7957 |
| 1710911700 | 3.38 | -0.02 | -0.59 | 3.35 | 3.45 | 3.35 | 28929 |
| 1710825300 | 3.4 | 0 | 0.00 | 3.41 | 3.46 | 3.4 | 7189 |
| 1710738900 | 3.4 | -0.13 | -3.68 | 3.5 | 3.52 | 3.36 | 28777 |
| 1710479700 | 3.53 | -0.02 | -0.56 | 3.52 | 3.6 | 3.51 | 69148 |
| 1710393300 | 3.55 | -0.08 | -2.20 | 3.61 | 3.61 | 3.44 | 20174 |
| 1710306900 | 3.63 | -0.07 | -1.89 | 3.6 | 3.63 | 3.44 | 109059 |
| 1710220500 | 3.7 | -0.19 | -4.88 | 3.76 | 3.84 | 3.7 | 16114 |
| 1710134100 | 3.89 | 0.14 | 3.73 | 3.7 | 3.89 | 3.7 | 4836 |
| 1709874900 | 3.75 | 0.01 | 0.27 | 3.61 | 3.75 | 3.61 | 19977 |
| 1709788500 | 3.74 | 0.07 | 1.91 | 3.6 | 3.74 | 3.6 | 6619 |
| 1709702100 | 3.67 | -0.07 | -1.74 | 3.68 | 3.73 | 3.65 | 12910 |
| 1709615700 | 3.735 | -0.02 | -0.40 | 3.71 | 3.75 | 3.71 | 924 |
| 1709529300 | 3.75 | -0.07 | -1.83 | 3.65 | 3.75 | 3.62 | 12895 |
| 1709270100 | 3.82 | -0.01 | -0.26 | 3.72 | 3.83 | 3.72 | 2045 |
| 1709183700 | 3.83 | -0.02 | -0.52 | 3.84 | 3.85 | 3.77 | 6506 |
| 1709097300 | 3.85 | -0.01 | -0.26 | 3.87 | 3.87 | 3.84 | 448 |
| 1709010900 | 3.86 | -0.06 | -1.53 | 3.83 | 3.86 | 3.805 | 1623 |
| 1708924500 | 3.92 | -0.03 | -0.76 | 3.92 | 3.92 | 3.92 | 199 |
| 1708665300 | 3.95 | 0.01 | 0.25 | 3.89 | 3.95 | 3.82 | 8869 |
| 1708578900 | 3.94 | 0 | 0.00 | 3.83 | 3.94 | 3.77 | 1874 |
| 1708492500 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 16250 |
| 1708406100 | 3.94 | 0.14 | 3.68 | 3.94 | 3.95 | 3.87 | 11357 |
| 1708319700 | 3.8 | -0.12 | -3.06 | 3.93 | 3.93 | 3.8 | 3179 |
| 1708060500 | 3.92 | 0.05 | 1.29 | 3.92 | 3.92 | 3.85 | 10578 |
| 1707974100 | 3.87 | 0.02 | 0.52 | 3.85 | 3.92 | 3.8 | 4596 |
| 1707887700 | 3.85 | -0.08 | -2.04 | 3.78 | 3.85 | 3.78 | 847 |
| 1707801300 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 525 |
| 1707714900 | 3.93 | -0.01 | -0.25 | 3.93 | 3.93 | 3.93 | 630 |
| 1707455700 | 3.94 | 0.05 | 1.29 | 3.9 | 3.95 | 3.89 | 6941 |
| 1707369300 | 3.89 | 0.09 | 2.37 | 3.8 | 3.89 | 3.8 | 1947 |
| 1707282900 | 3.8 | 0.04 | 1.06 | 3.76 | 3.84 | 3.73 | 24610 |
| 1707196500 | 3.76 | 0.03 | 0.80 | 3.76 | 3.77 | 3.73 | 15994 |
| 1707110100 | 3.73 | -0.24 | -6.05 | 3.97 | 3.97 | 3.73 | 16532 |
| 1706850900 | 3.97 | 0.07 | 1.79 | 3.86 | 4.05 | 3.86 | 12725 |
| 1706764500 | 3.9 | 0.04 | 1.04 | 3.74 | 3.91 | 3.73 | 2803 |
| 1706678100 | 3.86 | 0.05 | 1.31 | 3.87 | 3.87 | 3.86 | 1786 |
| 1706591700 | 3.81 | 0.09 | 2.42 | 3.78 | 3.83 | 3.78 | 6124 |
| 1706505300 | 3.72 | -0.01 | -0.27 | 3.74 | 3.76 | 3.64 | 5359 |
| 1706159700 | 3.73 | 0.05 | 1.36 | 3.75 | 3.78 | 3.7 | 1795 |
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
