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 | -0.03 | -0.791556728232 | 3.79 | 3.802 | 3.66 | 773967 | 3.72029 | DE |
| 4 | 0.382 | 11.3084665483 | 3.378 | 3.988 | 3.376 | 1293833 | 3.77980619 | DE |
| 12 | 0.4 | 11.9047619048 | 3.36 | 3.988 | 3.206 | 728248 | 3.57367974 | DE |
| 26 | 0.488 | 14.9144254279 | 3.272 | 3.988 | 2.936 | 590854 | 3.4447101 | DE |
| 52 | -0.386 | -9.31017848529 | 4.146 | 4.276 | 2.936 | 482020 | 3.57620584 | DE |
| 156 | -0.226 | -5.66984445559 | 3.986 | 4.744 | 2.936 | 515885 | 3.85814161 | DE |
| 260 | -1.08 | -22.3140495868 | 4.84 | 6.295 | 2.84 | 586542 | 4.05220274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713369300 | 3.716 | 0.02 | 0.43 | 3.706 | 3.744 | 3.68 | 586258 |
| 1713282900 | 3.7 | -0.02 | -0.64 | 3.68 | 3.72 | 3.66 | 869373 |
| 1713196500 | 3.724 | -0.01 | -0.27 | 3.74 | 3.754 | 3.704 | 590604 |
| 1712937300 | 3.734 | 0.01 | 0.16 | 3.762 | 3.786 | 3.722 | 650589 |
| 1712850900 | 3.728 | -0.09 | -2.46 | 3.79 | 3.802 | 3.706 | 1173012 |
| 1712764500 | 3.822 | -0.05 | -1.39 | 3.898 | 3.9 | 3.79 | 831173 |
| 1712678100 | 3.876 | -0.04 | -0.92 | 3.912 | 3.914 | 3.862 | 423991 |
| 1712591700 | 3.912 | -0.03 | -0.66 | 3.934 | 3.934 | 3.858 | 605901 |
| 1712332500 | 3.938 | -0.03 | -0.81 | 3.944 | 3.95 | 3.874 | 759335 |
| 1712246100 | 3.97 | 0.03 | 0.71 | 3.95 | 3.988 | 3.93 | 758219 |
| 1712159700 | 3.942 | 0.08 | 1.97 | 3.876 | 3.95 | 3.86 | 1103268 |
| 1712073300 | 3.866 | -0.01 | -0.15 | 3.868 | 3.902 | 3.846 | 808989 |
| 1711644900 | 3.872 | -0.02 | -0.51 | 3.908 | 3.918 | 3.852 | 978786 |
| 1711558500 | 3.892 | -0.01 | -0.26 | 3.912 | 3.934 | 3.874 | 1000550 |
| 1711472100 | 3.902 | 0.12 | 3.23 | 3.784 | 3.906 | 3.78 | 3324916 |
| 1711385700 | 3.78 | 0.04 | 0.96 | 3.768 | 3.788 | 3.69 | 2001061 |
| 1711126500 | 3.744 | 0.21 | 6.06 | 3.55 | 3.754 | 3.512 | 3068307 |
| 1711040100 | 3.53 | 0.27 | 8.42 | 3.378 | 3.53 | 3.376 | 3754667 |
| 1710953700 | 3.2559999 | -0.05 | -1.63 | 3.3 | 3.308 | 3.206 | 685458 |
| 1710867300 | 3.31 | -0.03 | -0.84 | 3.314 | 3.322 | 3.2839999 | 444594 |
| 1710780900 | 3.338 | -0.02 | -0.65 | 3.352 | 3.358 | 3.304 | 368464 |
| 1710521700 | 3.36 | 0.02 | 0.54 | 3.34 | 3.37 | 3.338 | 311069 |
| 1710435300 | 3.342 | 0.02 | 0.72 | 3.312 | 3.384 | 3.312 | 530221 |
| 1710348900 | 3.318 | 0.02 | 0.55 | 3.308 | 3.342 | 3.29 | 765255 |
| 1710262500 | 3.3 | 0.01 | 0.30 | 3.27 | 3.306 | 3.27 | 558446 |
| 1710176100 | 3.29 | 0 | 0.00 | 3.286 | 3.302 | 3.27 | 345537 |
| 1709916900 | 3.29 | -0.01 | -0.24 | 3.286 | 3.308 | 3.262 | 471992 |
| 1709830500 | 3.298 | -0.05 | -1.61 | 3.358 | 3.358 | 3.298 | 359149 |
| 1709744100 | 3.352 | 0.03 | 1.02 | 3.324 | 3.354 | 3.294 | 531750 |
| 1709657700 | 3.318 | 0.05 | 1.59 | 3.2599999 | 3.318 | 3.244 | 478882 |
| 1709571300 | 3.266 | 0.03 | 0.86 | 3.25 | 3.3 | 3.234 | 505251 |
| 1709312100 | 3.238 | 0 | 0.06 | 3.24 | 3.2799999 | 3.232 | 568561 |
| 1709225700 | 3.236 | -0.02 | -0.55 | 3.2799999 | 3.2799999 | 3.228 | 597720 |
| 1709139300 | 3.254 | 0 | 0.06 | 3.27 | 3.27 | 3.232 | 391491 |
| 1709052900 | 3.2519999 | -0 | -0.06 | 3.2519999 | 3.2679999 | 3.244 | 396870 |
| 1708966500 | 3.254 | -0.02 | -0.61 | 3.278 | 3.292 | 3.2519999 | 394413 |
| 1708707300 | 3.274 | -0.04 | -1.09 | 3.3 | 3.312 | 3.2679999 | 294374 |
| 1708620900 | 3.31 | -0.02 | -0.60 | 3.338 | 3.36 | 3.294 | 315717 |
| 1708534500 | 3.33 | 0.06 | 1.83 | 3.2679999 | 3.336 | 3.254 | 341770 |
| 1708448100 | 3.27 | -0.02 | -0.73 | 3.29 | 3.308 | 3.2599999 | 792346 |
| 1708361700 | 3.294 | -0.01 | -0.36 | 3.314 | 3.314 | 3.27 | 237845 |
| 1708102500 | 3.306 | 0 | 0.06 | 3.324 | 3.324 | 3.2719999 | 365916 |
| 1708016100 | 3.304 | 0 | 0.00 | 3.32 | 3.322 | 3.298 | 253905 |
| 1707929700 | 3.304 | 0.06 | 1.72 | 3.23 | 3.304 | 3.23 | 369978 |
| 1707843300 | 3.248 | -0.06 | -1.93 | 3.3 | 3.33 | 3.234 | 491955 |
| 1707756900 | 3.312 | 0.03 | 0.91 | 3.258 | 3.312 | 3.258 | 303173 |
| 1707497700 | 3.282 | -0.06 | -1.68 | 3.328 | 3.338 | 3.24 | 1079030 |
| 1707411300 | 3.338 | -0.09 | -2.57 | 3.416 | 3.416 | 3.308 | 1567570 |
| 1707324900 | 3.426 | -0.06 | -1.66 | 3.47 | 3.48 | 3.406 | 438124 |
| 1707238500 | 3.484 | 0.04 | 1.28 | 3.44 | 3.484 | 3.428 | 306345 |
| 1707152100 | 3.44 | 0 | 0.12 | 3.446 | 3.47 | 3.428 | 283695 |
| 1706892900 | 3.436 | 0.02 | 0.70 | 3.41 | 3.472 | 3.41 | 464302 |
| 1706806500 | 3.412 | -0.01 | -0.18 | 3.392 | 3.426 | 3.392 | 334494 |
| 1706720100 | 3.418 | 0.02 | 0.47 | 3.396 | 3.428 | 3.38 | 569245 |
| 1706633700 | 3.402 | 0.01 | 0.41 | 3.408 | 3.422 | 3.386 | 260406 |
| 1706547300 | 3.388 | -0.01 | -0.35 | 3.416 | 3.424 | 3.372 | 394410 |
| 1706288100 | 3.4 | 0 | 0.06 | 3.394 | 3.454 | 3.394 | 451662 |
| 1706201700 | 3.398 | -0 | -0.06 | 3.36 | 3.404 | 3.326 | 328017 |
| 1706115300 | 3.4 | 0.04 | 1.25 | 3.354 | 3.418 | 3.354 | 336784 |
| 1706028900 | 3.358 | 0.05 | 1.51 | 3.304 | 3.362 | 3.302 | 413850 |
| 1705942500 | 3.308 | 0.02 | 0.61 | 3.24 | 3.322 | 3.2 | 419177 |
| 1705683300 | 3.2879999 | -0.03 | -1.02 | 3.32 | 3.332 | 3.2879999 | 485744 |
| 1705596900 | 3.322 | 0 | 0.00 | 3.338 | 3.36 | 3.31 | 333217 |
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
