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 | 0.202 | 6.37223974763 | 3.17 | 3.418 | 3.144 | 3123668 | 3.2752224 | DE |
| 4 | 0.082 | 2.49240121581 | 3.29 | 3.418 | 3.096 | 2774831 | 3.19890079 | DE |
| 12 | 0.15 | 4.65549348231 | 3.222 | 3.418 | 3.018 | 2533721 | 3.21798328 | DE |
| 26 | 0.798 | 31.0023310023 | 2.574 | 3.418 | 2.51 | 2396423 | 3.06903333 | DE |
| 52 | 0.698 | 26.1032161556 | 2.674 | 3.418 | 2.462 | 2510321 | 2.91223398 | DE |
| 156 | 0 | 0 | 3.372 | 3.782 | 1.9805 | 2610267 | 3.031871 | DE |
| 260 | 0.21 | 6.64136622391 | 3.162 | 4.494 | 1.9805 | 2968847 | 3.19383256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 3.364 | 0.03 | 0.84 | 3.332 | 3.368 | 3.316 | 2762358 |
| 1713887700 | 3.336 | 0.08 | 2.46 | 3.254 | 3.366 | 3.244 | 4213696 |
| 1713801300 | 3.2559999 | 0.04 | 1.31 | 3.242 | 3.2599999 | 3.22 | 2238462 |
| 1713542100 | 3.214 | 0.02 | 0.63 | 3.206 | 3.224 | 3.156 | 3091435 |
| 1713455700 | 3.194 | 0.06 | 1.78 | 3.17 | 3.196 | 3.144 | 3312388 |
| 1713369300 | 3.138 | 0.01 | 0.45 | 3.114 | 3.184 | 3.114 | 3125388 |
| 1713282900 | 3.124 | -0.03 | -1.08 | 3.118 | 3.154 | 3.104 | 2544515 |
| 1713196500 | 3.158 | -0.02 | -0.63 | 3.17 | 3.2 | 3.142 | 2146255 |
| 1712937300 | 3.178 | 0.03 | 1.08 | 3.178 | 3.21 | 3.166 | 3013930 |
| 1712850900 | 3.144 | 0.01 | 0.32 | 3.138 | 3.152 | 3.096 | 2694914 |
| 1712764500 | 3.134 | 0.01 | 0.19 | 3.148 | 3.198 | 3.104 | 2813039 |
| 1712678100 | 3.128 | -0.01 | -0.45 | 3.128 | 3.134 | 3.104 | 1540088 |
| 1712591700 | 3.142 | 0.01 | 0.45 | 3.122 | 3.152 | 3.12 | 1232705 |
| 1712332500 | 3.128 | -0.06 | -2.01 | 3.178 | 3.194 | 3.118 | 2686666 |
| 1712246100 | 3.192 | 0.04 | 1.27 | 3.166 | 3.208 | 3.164 | 2439022 |
| 1712159700 | 3.152 | -0.08 | -2.41 | 3.22 | 3.238 | 3.142 | 4389772 |
| 1712073300 | 3.23 | -0.03 | -0.92 | 3.2519999 | 3.27 | 3.224 | 2855456 |
| 1711644900 | 3.2599999 | -0.03 | -0.79 | 3.29 | 3.308 | 3.248 | 2846861 |
| 1711558500 | 3.286 | 0.01 | 0.31 | 3.292 | 3.316 | 3.2559999 | 2135688 |
| 1711472100 | 3.2759999 | -0.05 | -1.50 | 3.32 | 3.372 | 3.248 | 3365023 |
| 1711385700 | 3.326 | 0.03 | 0.85 | 3.292 | 3.328 | 3.278 | 1888560 |
| 1711126500 | 3.298 | 0.05 | 1.54 | 3.282 | 3.31 | 3.248 | 1756982 |
| 1711040100 | 3.248 | -0.03 | -0.98 | 3.324 | 3.324 | 3.248 | 1497630 |
| 1710953700 | 3.2799999 | 0 | 0.00 | 3.294 | 3.3 | 3.2639999 | 1752130 |
| 1710867300 | 3.2799999 | -0.04 | -1.15 | 3.306 | 3.306 | 3.246 | 2968625 |
| 1710780900 | 3.318 | -0.05 | -1.60 | 3.36 | 3.378 | 3.312 | 1944723 |
| 1710521700 | 3.372 | 0.02 | 0.54 | 3.352 | 3.384 | 3.352 | 4751036 |
| 1710435300 | 3.354 | 0.02 | 0.54 | 3.33 | 3.378 | 3.33 | 1982381 |
| 1710348900 | 3.336 | -0 | -0.12 | 3.35 | 3.39 | 3.33 | 3350436 |
| 1710262500 | 3.34 | -0.01 | -0.36 | 3.34 | 3.352 | 3.3 | 3121069 |
| 1710176100 | 3.352 | 0.01 | 0.42 | 3.342 | 3.354 | 3.3 | 1704452 |
| 1709916900 | 3.338 | 0.02 | 0.60 | 3.308 | 3.364 | 3.286 | 1729131 |
| 1709830500 | 3.318 | 0.03 | 0.97 | 3.286 | 3.338 | 3.2679999 | 2062843 |
| 1709744100 | 3.286 | 0.02 | 0.55 | 3.2799999 | 3.33 | 3.262 | 3595429 |
| 1709657700 | 3.2679999 | 0.07 | 2.19 | 3.22 | 3.2839999 | 3.182 | 2616095 |
| 1709571300 | 3.198 | -0.01 | -0.31 | 3.244 | 3.248 | 3.172 | 2296020 |
| 1709312100 | 3.208 | 0 | 0.00 | 3.23 | 3.2599999 | 3.194 | 2593579 |
| 1709225700 | 3.208 | 0.02 | 0.63 | 3.192 | 3.226 | 3.176 | 2097996 |
| 1709139300 | 3.188 | -0 | -0.06 | 3.21 | 3.216 | 3.164 | 1078585 |
| 1709052900 | 3.19 | 0.01 | 0.31 | 3.172 | 3.204 | 3.154 | 2509931 |
| 1708966500 | 3.18 | -0.06 | -1.91 | 3.228 | 3.238 | 3.174 | 1919777 |
| 1708707300 | 3.242 | 0.02 | 0.50 | 3.218 | 3.244 | 3.202 | 1582318 |
| 1708620900 | 3.226 | -0.03 | -0.86 | 3.2559999 | 3.2559999 | 3.196 | 2288554 |
| 1708534500 | 3.254 | 0.03 | 0.99 | 3.214 | 3.254 | 3.186 | 1913824 |
| 1708448100 | 3.222 | 0.06 | 1.77 | 3.158 | 3.228 | 3.148 | 1826209 |
| 1708361700 | 3.166 | 0.02 | 0.76 | 3.16 | 3.17 | 3.124 | 1823358 |
| 1708102500 | 3.142 | -0.03 | -0.82 | 3.186 | 3.192 | 3.132 | 2491304 |
| 1708016100 | 3.168 | 0.03 | 0.89 | 3.15 | 3.182 | 3.124 | 1732188 |
| 1707929700 | 3.14 | 0 | 0.06 | 3.12 | 3.16 | 3.12 | 1817903 |
| 1707843300 | 3.138 | 0.05 | 1.55 | 3.098 | 3.17 | 3.082 | 3603609 |
| 1707756900 | 3.09 | 0.04 | 1.25 | 3.082 | 3.108 | 3.062 | 2277076 |
| 1707497700 | 3.052 | -0.09 | -2.80 | 3.128 | 3.132 | 3.0179999 | 3976769 |
| 1707411300 | 3.14 | -0.01 | -0.44 | 3.158 | 3.182 | 3.114 | 2581576 |
| 1707324900 | 3.154 | 0 | 0.06 | 3.154 | 3.166 | 3.13 | 2959630 |
| 1707238500 | 3.152 | 0.04 | 1.42 | 3.134 | 3.152 | 3.088 | 2507174 |
| 1707152100 | 3.108 | -0.05 | -1.58 | 3.144 | 3.17 | 3.096 | 2027401 |
| 1706892900 | 3.158 | -0 | -0.13 | 3.208 | 3.224 | 3.152 | 1831972 |
| 1706806500 | 3.162 | -0.14 | -4.12 | 3.222 | 3.248 | 3.152 | 5049906 |
| 1706720100 | 3.298 | 0.09 | 2.81 | 3.226 | 3.306 | 3.206 | 8185258 |
| 1706633700 | 3.208 | -0.02 | -0.62 | 3.25 | 3.2679999 | 3.182 | 3898703 |
| 1706547300 | 3.228 | -0.01 | -0.19 | 3.236 | 3.238 | 3.166 | 3190000 |
| 1706288100 | 3.234 | 0.14 | 4.39 | 3.122 | 3.236 | 3.112 | 5853274 |
| 1706201700 | 3.098 | 0.15 | 5.02 | 2.99 | 3.108 | 2.972 | 6321522 |
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
