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 | 0.155 | 4.74006116208 | 3.27 | 3.405 | 3.2 | 158788 | 3.33034942 | DE |
| 4 | 0.027 | 0.794585050029 | 3.398 | 3.75 | 3.2 | 263072 | 3.44968443 | DE |
| 12 | 0.393 | 12.9617414248 | 3.032 | 3.84 | 2.758 | 503110 | 3.42118693 | DE |
| 26 | 0.231 | 7.23231058234 | 3.194 | 3.84 | 2.758 | 397105 | 3.36543888 | DE |
| 52 | -1.129 | -24.7913921827 | 4.554 | 5.45 | 2.758 | 285272 | 3.61777225 | DE |
| 156 | -0.275 | -7.43243243243 | 3.7 | 9.935 | 2.758 | 272038 | 5.22796103 | DE |
| 260 | -0.275 | -7.43243243243 | 3.7 | 9.935 | 2.758 | 272038 | 5.22796103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 3.435 | 0.03 | 0.88 | 3.43 | 3.49 | 3.385 | 170825 |
| 1713887700 | 3.405 | 0.04 | 1.34 | 3.355 | 3.405 | 3.32 | 144787 |
| 1713801300 | 3.36 | 0.09 | 2.91 | 3.25 | 3.375 | 3.25 | 147364 |
| 1713542100 | 3.265 | -0.08 | -2.39 | 3.29 | 3.32 | 3.2 | 281617 |
| 1713455700 | 3.345 | 0 | 0.00 | 3.3 | 3.375 | 3.285 | 110693 |
| 1713369300 | 3.345 | 0.09 | 2.61 | 3.27 | 3.35 | 3.255 | 109479 |
| 1713282900 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.305 | 3.25 | 96193 |
| 1713196500 | 3.3 | -0.03 | -0.90 | 3.315 | 3.39 | 3.27 | 104872 |
| 1712937300 | 3.33 | -0.02 | -0.45 | 3.35 | 3.405 | 3.325 | 123577 |
| 1712850900 | 3.345 | 0.02 | 0.60 | 3.31 | 3.365 | 3.2799999 | 142237 |
| 1712764500 | 3.325 | 0 | 0.00 | 3.37 | 3.435 | 3.32 | 198508 |
| 1712678100 | 3.325 | -0.08 | -2.35 | 3.43 | 3.43 | 3.32 | 625557 |
| 1712591700 | 3.405 | -0.09 | -2.44 | 3.455 | 3.5 | 3.39 | 237787 |
| 1712332500 | 3.49 | 0 | 0.00 | 3.48 | 3.5 | 3.415 | 323622 |
| 1712246100 | 3.49 | 0.01 | 0.14 | 3.505 | 3.51 | 3.435 | 156280 |
| 1712159700 | 3.485 | -0.1 | -2.79 | 3.52 | 3.55 | 3.44 | 225726 |
| 1712073300 | 3.585 | -0.05 | -1.35 | 3.67 | 3.75 | 3.525 | 581384 |
| 1711644900 | 3.634 | 0.07 | 2.02 | 3.59 | 3.696 | 3.526 | 546245 |
| 1711558500 | 3.562 | 0.18 | 5.20 | 3.398 | 3.584 | 3.398 | 579364 |
| 1711472100 | 3.386 | -0.01 | -0.24 | 3.43 | 3.458 | 3.336 | 358797 |
| 1711385700 | 3.394 | -0.16 | -4.39 | 3.56 | 3.57 | 3.388 | 736825 |
| 1711126500 | 3.55 | -0.17 | -4.57 | 3.73 | 3.798 | 3.37 | 2334734 |
| 1711040100 | 3.72 | 0.19 | 5.38 | 3.572 | 3.774 | 3.572 | 1067652 |
| 1710953700 | 3.53 | 0.15 | 4.56 | 3.352 | 3.558 | 3.352 | 614308 |
| 1710867300 | 3.376 | -0.05 | -1.46 | 3.43 | 3.43 | 3.352 | 242123 |
| 1710780900 | 3.426 | 0.04 | 1.24 | 3.424 | 3.556 | 3.374 | 802337 |
| 1710521700 | 3.384 | -0.08 | -2.20 | 3.46 | 3.464 | 3.382 | 461453 |
| 1710435300 | 3.46 | -0.05 | -1.48 | 3.52 | 3.538 | 3.422 | 379266 |
| 1710348900 | 3.512 | 0.03 | 0.80 | 3.52 | 3.604 | 3.48 | 562518 |
| 1710262500 | 3.484 | 0.16 | 4.94 | 3.342 | 3.494 | 3.34 | 484162 |
| 1710176100 | 3.32 | -0.15 | -4.27 | 3.4 | 3.418 | 3.2719999 | 529476 |
| 1709916900 | 3.468 | 0.02 | 0.70 | 3.48 | 3.48 | 3.364 | 409969 |
| 1709830500 | 3.444 | -0.03 | -0.86 | 3.456 | 3.466 | 3.382 | 219825 |
| 1709744100 | 3.474 | 0.08 | 2.48 | 3.42 | 3.48 | 3.374 | 249971 |
| 1709657700 | 3.39 | -0.18 | -5.04 | 3.586 | 3.586 | 3.36 | 640524 |
| 1709571300 | 3.57 | 0.07 | 2.00 | 3.55 | 3.7 | 3.48 | 652890 |
| 1709312100 | 3.5 | -0.06 | -1.74 | 3.53 | 3.592 | 3.386 | 834802 |
| 1709225700 | 3.562 | -0.09 | -2.57 | 3.722 | 3.75 | 3.56 | 1195969 |
| 1709139300 | 3.656 | -0.1 | -2.66 | 3.76 | 3.798 | 3.602 | 611006 |
| 1709052900 | 3.756 | 0.01 | 0.37 | 3.772 | 3.8 | 3.562 | 1068440 |
| 1708966500 | 3.742 | 0.34 | 10.06 | 3.428 | 3.84 | 3.4 | 2623765 |
| 1708707300 | 3.4 | 0.1 | 3.03 | 3.33 | 3.402 | 3.2759999 | 714312 |
| 1708620900 | 3.3 | 0.21 | 6.87 | 3.09 | 3.35 | 3.09 | 1268520 |
| 1708534500 | 3.088 | 0 | 0.00 | 3.094 | 3.122 | 3.066 | 252176 |
| 1708448100 | 3.088 | 0.03 | 0.98 | 3.078 | 3.184 | 3.066 | 465406 |
| 1708361700 | 3.058 | -0.04 | -1.29 | 3.124 | 3.124 | 3.0219999 | 199582 |
| 1708102500 | 3.098 | 0.05 | 1.51 | 3.1 | 3.168 | 3.064 | 254703 |
| 1708016100 | 3.052 | 0.04 | 1.33 | 3.0179999 | 3.13 | 3.016 | 382321 |
| 1707929700 | 3.012 | 0.04 | 1.41 | 2.978 | 3.02 | 2.94 | 266939 |
| 1707843300 | 2.97 | -0.06 | -2.11 | 3.07 | 3.07 | 2.95 | 273547 |
| 1707756900 | 3.0339999 | 0.13 | 4.48 | 2.92 | 3.07 | 2.92 | 322523 |
| 1707497700 | 2.904 | 0.06 | 2.04 | 2.838 | 2.908 | 2.758 | 474519 |
| 1707411300 | 2.846 | -0.01 | -0.28 | 2.894 | 2.94 | 2.808 | 410682 |
| 1707324900 | 2.854 | -0.21 | -6.98 | 3.094 | 3.1 | 2.786 | 1047413 |
| 1707238500 | 3.068 | -0 | -0.07 | 3.074 | 3.076 | 3.028 | 116216 |
| 1707152100 | 3.07 | 0.04 | 1.19 | 3.0299999 | 3.1 | 3.0299999 | 238725 |
| 1706892900 | 3.0339999 | -0.02 | -0.72 | 3.052 | 3.08 | 3.016 | 232426 |
| 1706806500 | 3.056 | -0.06 | -1.80 | 3.14 | 3.14 | 3.048 | 172602 |
| 1706720100 | 3.112 | 0.07 | 2.23 | 3.032 | 3.124 | 3.032 | 271644 |
| 1706633700 | 3.044 | -0.04 | -1.23 | 3.08 | 3.092 | 3.044 | 150670 |
| 1706547300 | 3.082 | 0.04 | 1.38 | 3.044 | 3.112 | 3.0139999 | 314885 |
| 1706288100 | 3.04 | -0.04 | -1.17 | 3.094 | 3.094 | 3.016 | 387695 |
| 1706201700 | 3.076 | -0.11 | -3.57 | 3.19 | 3.19 | 3.0299999 | 506799 |
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
