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 | 0.1 | 3.13479623824 | 3.19 | 3.37 | 3.1 | 1388102 | 3.23757773 | DE |
| 4 | 0.15 | 4.77707006369 | 3.14 | 3.37 | 2.95 | 1529898 | 3.15645777 | DE |
| 12 | -0.61 | -15.641025641 | 3.9 | 3.97 | 2.95 | 1708268 | 3.34718263 | DE |
| 26 | -0.33 | -9.11602209945 | 3.62 | 4.22 | 2.95 | 1516607 | 3.59801925 | DE |
| 52 | 0.08 | 2.49221183801 | 3.21 | 4.22 | 2.405 | 1618856 | 3.25303786 | DE |
| 156 | 2.6 | 376.811594203 | 0.69 | 4.22 | 0.6 | 1329043 | 2.79836519 | DE |
| 260 | 1.86 | 130.06993007 | 1.43 | 4.22 | 0.5 | 1040991 | 2.41528959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3.22 | -0.03 | -0.92 | 3.27 | 3.2799999 | 3.165 | 1426451 |
| 1713766500 | 3.25 | 0.06 | 1.88 | 3.24 | 3.2799999 | 3.21 | 1400626 |
| 1713507300 | 3.19 | -0.1 | -3.04 | 3.23 | 3.2599999 | 3.165 | 1412193 |
| 1713420900 | 3.29 | -0.02 | -0.60 | 3.31 | 3.37 | 3.275 | 1030954 |
| 1713334500 | 3.31 | 0.18 | 5.75 | 3.2 | 3.34 | 3.19 | 1827138 |
| 1713248100 | 3.13 | -0.07 | -2.19 | 3.19 | 3.19 | 3.1 | 1269598 |
| 1713161700 | 3.2 | -0.04 | -1.23 | 3.2 | 3.24 | 3.17 | 886639 |
| 1712902500 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.265 | 3.18 | 1188050 |
| 1712816100 | 3.23 | 0.02 | 0.62 | 3.14 | 3.2599999 | 3.12 | 1722561 |
| 1712729700 | 3.21 | 0.2 | 6.64 | 3.04 | 3.21 | 3.0299999 | 1538273 |
| 1712643300 | 3.0099999 | 0.02 | 0.67 | 3.0299999 | 3.05 | 3 | 1766691 |
| 1712556900 | 2.99 | -0.03 | -0.99 | 3.05 | 3.05 | 2.95 | 1039720 |
| 1712294100 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.08 | 3 | 1033964 |
| 1712207700 | 3.0299999 | -0.06 | -1.94 | 3.1 | 3.12 | 3.0099999 | 2739135 |
| 1712121300 | 3.09 | -0.16 | -4.92 | 3.22 | 3.24 | 3.06 | 2767595 |
| 1712034900 | 3.25 | 0.02 | 0.62 | 3.2 | 3.265 | 3.18 | 1434012 |
| 1711602900 | 3.23 | 0.1 | 3.19 | 3.2 | 3.2799999 | 3.19 | 2114363 |
| 1711516500 | 3.13 | 0.03 | 0.97 | 3.07 | 3.15 | 3.055 | 1242833 |
| 1711430100 | 3.1 | -0.04 | -1.27 | 3.14 | 3.175 | 3.08 | 1123822 |
| 1711343700 | 3.14 | 0.01 | 0.32 | 3.17 | 3.18 | 3.115 | 880039 |
| 1711084500 | 3.13 | -0.15 | -4.57 | 3.27 | 3.2799999 | 3.13 | 1674847 |
| 1710998100 | 3.2799999 | 0.08 | 2.50 | 3.27 | 3.31 | 3.2 | 1374898 |
| 1710911700 | 3.2 | 0.05 | 1.59 | 3.19 | 3.27 | 3.16 | 1058219 |
| 1710825300 | 3.15 | 0 | 0.16 | 3.14 | 3.17 | 3.11 | 1973586 |
| 1710738900 | 3.145 | -0.07 | -2.02 | 3.2 | 3.23 | 3.09 | 2618722 |
| 1710479700 | 3.21 | -0.05 | -1.53 | 3.23 | 3.2799999 | 3.21 | 8185154 |
| 1710393300 | 3.2599999 | 0.03 | 0.93 | 3.24 | 3.31 | 3.2 | 1715296 |
| 1710306900 | 3.23 | -0.12 | -3.58 | 3.34 | 3.35 | 3.23 | 1122601 |
| 1710220500 | 3.35 | -0.05 | -1.47 | 3.38 | 3.39 | 3.33 | 1466616 |
| 1710134100 | 3.4 | -0.1 | -2.86 | 3.47 | 3.47 | 3.36 | 1182700 |
| 1709874900 | 3.5 | 0.03 | 0.86 | 3.48 | 3.5 | 3.44 | 1607299 |
| 1709788500 | 3.47 | 0.06 | 1.76 | 3.42 | 3.495 | 3.4 | 2097027 |
| 1709702100 | 3.41 | -0.05 | -1.45 | 3.42 | 3.44 | 3.37 | 2681272 |
| 1709615700 | 3.46 | 0.09 | 2.67 | 3.46 | 3.57 | 3.43 | 1626550 |
| 1709529300 | 3.37 | 0.08 | 2.43 | 3.36 | 3.48 | 3.35 | 2838860 |
| 1709270100 | 3.29 | -0.06 | -1.64 | 3.19 | 3.29 | 3.18 | 2621739 |
| 1709183700 | 3.345 | -0.02 | -0.45 | 3.37 | 3.37 | 3.29 | 3183666 |
| 1709097300 | 3.36 | 0.02 | 0.60 | 3.34 | 3.4 | 3.3 | 2122183 |
| 1709010900 | 3.34 | -0.13 | -3.75 | 3.43 | 3.45 | 3.3 | 1995159 |
| 1708924500 | 3.47 | -0.05 | -1.42 | 3.61 | 3.61 | 3.435 | 1454452 |
| 1708665300 | 3.52 | 0.06 | 1.73 | 3.5 | 3.55 | 3.48 | 880212 |
| 1708578900 | 3.46 | 0.02 | 0.58 | 3.42 | 3.46 | 3.39 | 5123165 |
| 1708492500 | 3.44 | 0 | 0.00 | 3.42 | 3.5 | 3.32 | 1836167 |
| 1708406100 | 3.44 | -0.08 | -2.27 | 3.53 | 3.53 | 3.44 | 815536 |
| 1708319700 | 3.52 | -0.06 | -1.68 | 3.55 | 3.585 | 3.5 | 487542 |
| 1708060500 | 3.58 | 0.05 | 1.42 | 3.52 | 3.59 | 3.52 | 1539551 |
| 1707974100 | 3.53 | -0.07 | -1.94 | 3.61 | 3.62 | 3.51 | 1387513 |
| 1707887700 | 3.6 | -0.06 | -1.64 | 3.64 | 3.64 | 3.54 | 980258 |
| 1707801300 | 3.66 | 0.04 | 1.24 | 3.61 | 3.68 | 3.605 | 830444 |
| 1707714900 | 3.615 | -0.05 | -1.23 | 3.62 | 3.65 | 3.58 | 1064014 |
| 1707455700 | 3.66 | -0.07 | -1.88 | 3.76 | 3.765 | 3.64 | 1018149 |
| 1707369300 | 3.73 | -0.03 | -0.80 | 3.76 | 3.79 | 3.71 | 890367 |
| 1707282900 | 3.76 | 0.09 | 2.45 | 3.68 | 3.76 | 3.67 | 897285 |
| 1707196500 | 3.67 | -0.12 | -3.17 | 3.75 | 3.76 | 3.66 | 3418225 |
| 1707110100 | 3.79 | -0.14 | -3.44 | 3.88 | 3.89 | 3.78 | 1001129 |
| 1706850900 | 3.925 | 0 | 0.13 | 3.89 | 3.94 | 3.865 | 707831 |
| 1706764500 | 3.92 | -0.03 | -0.76 | 3.96 | 3.97 | 3.9 | 721766 |
| 1706678100 | 3.95 | 0 | 0.00 | 3.94 | 3.95 | 3.86 | 1206579 |
| 1706591700 | 3.95 | 0.04 | 1.02 | 3.9 | 3.96 | 3.89 | 1254782 |
| 1706505300 | 3.91 | 0.09 | 2.36 | 3.85 | 3.94 | 3.81 | 1487145 |
| 1706159700 | 3.82 | 0 | 0.00 | 3.84 | 3.85 | 3.72 | 3294922 |
| 1706073300 | 3.82 | 0 | 0.00 | 3.82 | 3.885 | 3.815 | 2473177 |
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
