We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 5.40915395284 | 3.605 | 3.895 | 3.56 | 183033 | 3.79255559 | DE |
| 4 | -0.055 | -1.42671854734 | 3.855 | 4.435 | 3.56 | 504298 | 3.94263578 | DE |
| 12 | 0.97 | 34.2756183746 | 2.83 | 4.435 | 2.735 | 342858 | 3.6155572 | DE |
| 26 | 1.912 | 101.271186441 | 1.888 | 4.435 | 1.786 | 254117 | 3.21595782 | DE |
| 52 | 1.08 | 39.7058823529 | 2.72 | 4.435 | 1.786 | 155206 | 3.04162996 | DE |
| 156 | 0.15 | 4.1095890411 | 3.65 | 4.435 | 1.786 | 156744 | 3.31818465 | DE |
| 260 | -0.88 | -18.8034188034 | 4.68 | 6.68 | 1.786 | 242353 | 3.51848188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 3.82 | -0.06 | -1.55 | 3.885 | 3.895 | 3.78 | 198236 |
| 1713887700 | 3.88 | 0.12 | 3.19 | 3.745 | 3.88 | 3.74 | 312158 |
| 1713801300 | 3.76 | 0.12 | 3.16 | 3.625 | 3.765 | 3.625 | 208158 |
| 1713542100 | 3.645 | -0.03 | -0.82 | 3.61 | 3.665 | 3.56 | 94917 |
| 1713455700 | 3.675 | 0.02 | 0.68 | 3.605 | 3.69 | 3.595 | 101694 |
| 1713369300 | 3.65 | -0.03 | -0.82 | 3.655 | 3.695 | 3.635 | 92317 |
| 1713282900 | 3.68 | -0.07 | -1.87 | 3.66 | 3.71 | 3.635 | 240394 |
| 1713196500 | 3.75 | 0.02 | 0.54 | 3.775 | 3.82 | 3.71 | 150313 |
| 1712937300 | 3.73 | 0 | 0.00 | 3.695 | 3.83 | 3.695 | 322890 |
| 1712850900 | 3.73 | -0.05 | -1.19 | 3.775 | 3.805 | 3.595 | 603946 |
| 1712764500 | 3.775 | 0.03 | 0.94 | 3.785 | 3.895 | 3.68 | 841002 |
| 1712678100 | 3.74 | -0.38 | -9.11 | 4.1 | 4.165 | 3.725 | 1383823 |
| 1712591700 | 4.115 | -0.19 | -4.30 | 4.32 | 4.4349999 | 3.93 | 1859332 |
| 1712332500 | 4.3 | 0.07 | 1.65 | 4.195 | 4.32 | 4.16 | 786153 |
| 1712246100 | 4.23 | 0.11 | 2.55 | 4.115 | 4.235 | 4.01 | 666236 |
| 1712159700 | 4.125 | 0.27 | 6.87 | 3.8 | 4.1449999 | 3.8 | 699690 |
| 1712073300 | 3.86 | 0.01 | 0.26 | 3.87 | 3.9 | 3.83 | 226182 |
| 1711644900 | 3.85 | -0.04 | -0.90 | 3.855 | 3.88 | 3.8 | 289931 |
| 1711558500 | 3.885 | -0.07 | -1.65 | 3.92 | 3.975 | 3.855 | 292062 |
| 1711472100 | 3.95 | 0.02 | 0.51 | 3.9 | 3.96 | 3.845 | 297741 |
| 1711385700 | 3.93 | 0.11 | 2.75 | 3.84 | 3.93 | 3.795 | 531004 |
| 1711126500 | 3.825 | 0.22 | 5.96 | 3.64 | 3.85 | 3.615 | 913593 |
| 1711040100 | 3.61 | 0.05 | 1.40 | 3.58 | 3.62 | 3.51 | 470642 |
| 1710953700 | 3.56 | 0.08 | 2.15 | 3.5 | 3.57 | 3.455 | 302622 |
| 1710867300 | 3.485 | 0.06 | 1.75 | 3.44 | 3.495 | 3.385 | 245341 |
| 1710780900 | 3.425 | 0.01 | 0.29 | 3.445 | 3.535 | 3.365 | 359259 |
| 1710521700 | 3.415 | 0.04 | 1.19 | 3.39 | 3.525 | 3.39 | 607275 |
| 1710435300 | 3.375 | 0.08 | 2.43 | 3.2599999 | 3.395 | 3.25 | 358716 |
| 1710348900 | 3.295 | 0.19 | 5.95 | 3.165 | 3.43 | 3.085 | 750232 |
| 1710262500 | 3.11 | 0.07 | 2.13 | 3.035 | 3.13 | 3.0099999 | 220990 |
| 1710176100 | 3.045 | -0.16 | -4.99 | 3.2 | 3.205 | 3.0099999 | 253071 |
| 1709916900 | 3.205 | -0.07 | -1.99 | 3.25 | 3.265 | 3.185 | 146237 |
| 1709830500 | 3.27 | 0.02 | 0.46 | 3.2 | 3.29 | 3.2 | 128118 |
| 1709744100 | 3.255 | -0.01 | -0.15 | 3.225 | 3.2599999 | 3.205 | 97729 |
| 1709657700 | 3.2599999 | -0.01 | -0.31 | 3.275 | 3.325 | 3.225 | 119791 |
| 1709571300 | 3.27 | -0.05 | -1.51 | 3.3 | 3.3 | 3.21 | 408063 |
| 1709312100 | 3.32 | 0.11 | 3.43 | 3.175 | 3.39 | 3.17 | 774198 |
| 1709225700 | 3.21 | 0.05 | 1.58 | 3.125 | 3.2799999 | 3.115 | 564600 |
| 1709139300 | 3.16 | 0.11 | 3.61 | 3.015 | 3.19 | 2.94 | 714949 |
| 1709052900 | 3.05 | 0.22 | 7.77 | 2.88 | 3.05 | 2.87 | 591889 |
| 1708966500 | 2.83 | -0.03 | -0.88 | 2.83 | 2.87 | 2.825 | 45763 |
| 1708707300 | 2.855 | -0.01 | -0.35 | 2.89 | 2.89 | 2.84 | 50492 |
| 1708620900 | 2.865 | -0.02 | -0.52 | 2.85 | 2.88 | 2.84 | 32551 |
| 1708534500 | 2.88 | 0.02 | 0.70 | 2.87 | 2.895 | 2.855 | 38607 |
| 1708448100 | 2.86 | -0.03 | -0.87 | 2.8849999 | 2.8849999 | 2.855 | 36049 |
| 1708361700 | 2.8849999 | 0 | 0.17 | 2.9049999 | 2.91 | 2.855 | 68695 |
| 1708102500 | 2.88 | 0.01 | 0.35 | 2.9 | 2.91 | 2.86 | 39698 |
| 1708016100 | 2.87 | -0.04 | -1.20 | 2.94 | 2.94 | 2.86 | 64707 |
| 1707929700 | 2.9049999 | -0.01 | -0.34 | 2.9049999 | 2.925 | 2.89 | 64544 |
| 1707843300 | 2.915 | -0.05 | -1.52 | 2.97 | 2.97 | 2.9049999 | 158873 |
| 1707756900 | 2.96 | 0.09 | 3.14 | 2.87 | 2.97 | 2.87 | 341329 |
| 1707497700 | 2.87 | 0.04 | 1.59 | 2.82 | 2.875 | 2.79 | 206287 |
| 1707411300 | 2.825 | 0.03 | 1.07 | 2.8 | 2.825 | 2.775 | 65838 |
| 1707324900 | 2.795 | -0.05 | -1.76 | 2.845 | 2.845 | 2.755 | 106151 |
| 1707238500 | 2.845 | 0.09 | 3.08 | 2.7599999 | 2.85 | 2.75 | 87801 |
| 1707152100 | 2.7599999 | 0.01 | 0.36 | 2.805 | 2.835 | 2.7599999 | 117757 |
| 1706892900 | 2.75 | -0.03 | -0.90 | 2.7799999 | 2.8 | 2.735 | 68284 |
| 1706806500 | 2.775 | -0.05 | -1.60 | 2.83 | 2.83 | 2.77 | 66825 |
| 1706720100 | 2.82 | 0 | 0.00 | 2.845 | 2.85 | 2.795 | 80381 |
| 1706633700 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.785 | 106709 |
| 1706547300 | 2.87 | -0.02 | -0.69 | 2.85 | 2.9 | 2.85 | 80880 |
| 1706288100 | 2.89 | 0.04 | 1.23 | 2.86 | 2.895 | 2.83 | 128780 |
| 1706201700 | 2.855 | 0.03 | 1.06 | 2.86 | 2.86 | 2.815 | 62044 |
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
