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 | -0.005 | -0.155279503106 | 3.22 | 3.24 | 3.02 | 19305 | 3.12132479 | DE |
| 4 | -0.125 | -3.74251497006 | 3.34 | 3.37 | 2.925 | 45054 | 3.19016785 | DE |
| 12 | -1.025 | -24.1745283019 | 4.24 | 4.6 | 2.925 | 55986 | 3.75382749 | DE |
| 26 | -0.345 | -9.69101123596 | 3.56 | 4.71 | 2.925 | 70295 | 3.84846824 | DE |
| 52 | -2.485 | -43.5964912281 | 5.7 | 6.56 | 2.925 | 62604 | 4.09303191 | DE |
| 156 | 1.004 | 45.4093170511 | 2.211 | 7.5 | 1.898 | 71338 | 3.90556046 | DE |
| 260 | 1.004 | 45.4093170511 | 2.211 | 7.5 | 1.898 | 71338 | 3.90556046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713801300 | 3.205 | 0.04 | 1.42 | 3.205 | 3.24 | 3.145 | 12375 |
| 1713542100 | 3.16 | 0.07 | 2.10 | 3.1 | 3.2 | 3.1 | 23100 |
| 1713455700 | 3.095 | 0.03 | 0.98 | 3.06 | 3.12 | 3.05 | 11550 |
| 1713369300 | 3.065 | -0.03 | -0.97 | 3.1 | 3.12 | 3.065 | 10725 |
| 1713282900 | 3.095 | -0.02 | -0.64 | 3.22 | 3.22 | 3.02 | 38775 |
| 1713196500 | 3.115 | -0.07 | -2.20 | 3.18 | 3.215 | 3.115 | 6600 |
| 1712937300 | 3.185 | -0.01 | -0.16 | 3.19 | 3.2 | 3.12 | 14850 |
| 1712850900 | 3.19 | 0.03 | 0.95 | 3.21 | 3.29 | 3.19 | 11550 |
| 1712764500 | 3.16 | -0.02 | -0.47 | 3.2 | 3.205 | 3.16 | 6600 |
| 1712678100 | 3.175 | 0 | 0.00 | 3.175 | 3.18 | 3.15 | 10725 |
| 1712591700 | 3.175 | 0 | 0.00 | 3.22 | 3.22 | 3.1549999 | 15675 |
| 1712332500 | 3.175 | -0.16 | -4.80 | 3.33 | 3.33 | 3.125 | 60225 |
| 1712246100 | 3.335 | 0 | 0.15 | 3.34 | 3.36 | 3.275 | 53625 |
| 1712159700 | 3.33 | 0.26 | 8.47 | 3.215 | 3.36 | 3.175 | 132000 |
| 1712073300 | 3.07 | -0.01 | -0.32 | 3 | 3.145 | 2.925 | 68475 |
| 1711644900 | 3.08 | -0.21 | -6.38 | 3.25 | 3.3 | 3.05 | 202950 |
| 1711558500 | 3.29 | 0 | 0.00 | 3.33 | 3.36 | 3.18 | 83325 |
| 1711472100 | 3.29 | -0.08 | -2.37 | 3.34 | 3.37 | 3.29 | 47850 |
| 1711385700 | 3.37 | -0.14 | -3.99 | 3.42 | 3.45 | 3.2 | 165825 |
| 1711126500 | 3.51 | 0.01 | 0.29 | 3.51 | 3.52 | 3.5 | 8250 |
| 1711040100 | 3.5 | -0.04 | -1.13 | 3.49 | 3.53 | 3.49 | 10725 |
| 1710953700 | 3.54 | -0.01 | -0.28 | 3.5 | 3.57 | 3.49 | 21450 |
| 1710867300 | 3.55 | -0.02 | -0.56 | 3.55 | 3.58 | 3.55 | 5775 |
| 1710780900 | 3.57 | 0.01 | 0.28 | 3.57 | 3.63 | 3.57 | 18150 |
| 1710521700 | 3.56 | 0.01 | 0.28 | 3.54 | 3.57 | 3.54 | 8250 |
| 1710435300 | 3.55 | -0.01 | -0.28 | 3.55 | 3.57 | 3.54 | 7425 |
| 1710348900 | 3.56 | -0.04 | -1.11 | 3.6 | 3.61 | 3.53 | 28875 |
| 1710262500 | 3.6 | 0.03 | 0.84 | 3.65 | 3.65 | 3.57 | 11550 |
| 1710176100 | 3.57 | -0.03 | -0.83 | 3.56 | 3.57 | 3.52 | 16500 |
| 1709916900 | 3.6 | -0.05 | -1.37 | 3.62 | 3.65 | 3.53 | 21450 |
| 1709830500 | 3.65 | -0.06 | -1.62 | 3.65 | 3.71 | 3.61 | 21450 |
| 1709744100 | 3.71 | 0.06 | 1.64 | 3.68 | 3.72 | 3.64 | 14850 |
| 1709657700 | 3.65 | -0.05 | -1.35 | 3.7 | 3.76 | 3.6 | 47025 |
| 1709571300 | 3.7 | -0.05 | -1.33 | 3.77 | 3.77 | 3.65 | 21450 |
| 1709312100 | 3.75 | 0.1 | 2.74 | 3.71 | 3.78 | 3.69 | 32175 |
| 1709225700 | 3.65 | -0.09 | -2.41 | 3.76 | 3.78 | 3.5 | 98175 |
| 1709139300 | 3.74 | -0.06 | -1.58 | 3.93 | 4 | 3.74 | 163350 |
| 1709052900 | 3.8 | 0.1 | 2.70 | 3.75 | 3.82 | 3.63 | 212850 |
| 1708966500 | 3.7 | -0.17 | -4.39 | 3.94 | 3.94 | 3.67 | 67650 |
| 1708707300 | 3.87 | 0.02 | 0.52 | 3.85 | 3.97 | 3.83 | 120450 |
| 1708620900 | 3.85 | -0.15 | -3.75 | 3.98 | 4.01 | 3.79 | 123750 |
| 1708534500 | 4 | -0.07 | -1.72 | 4.09 | 4.11 | 3.98 | 35475 |
| 1708448100 | 4.07 | -0.12 | -2.86 | 4.24 | 4.24 | 4.05 | 52800 |
| 1708361700 | 4.19 | 0.09 | 2.20 | 4.16 | 4.19 | 4.08 | 23100 |
| 1708102500 | 4.1 | 0 | 0.00 | 4.1 | 4.16 | 4.0599999 | 14025 |
| 1708016100 | 4.1 | -0.05 | -1.20 | 4.14 | 4.15 | 4.1 | 7425 |
| 1707929700 | 4.15 | 0.01 | 0.24 | 4.1 | 4.2 | 4.1 | 20625 |
| 1707843300 | 4.14 | -0.04 | -0.96 | 4.2 | 4.2 | 4.09 | 12375 |
| 1707756900 | 4.18 | 0 | 0.00 | 4.19 | 4.21 | 4.18 | 59400 |
| 1707497700 | 4.18 | 0.11 | 2.70 | 4.12 | 4.24 | 4.1 | 89925 |
| 1707411300 | 4.07 | 0.1 | 2.52 | 4.05 | 4.1 | 3.91 | 49500 |
| 1707324900 | 3.97 | -0.07 | -1.73 | 4.05 | 4.05 | 3.93 | 39600 |
| 1707238500 | 4.04 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.99 | 23100 |
| 1707152100 | 4.04 | -0.06 | -1.46 | 4.16 | 4.16 | 3.98 | 62700 |
| 1706892900 | 4.1 | -0.02 | -0.49 | 4.12 | 4.16 | 4.09 | 34650 |
| 1706806500 | 4.12 | -0.12 | -2.83 | 4.22 | 4.23 | 4.05 | 64350 |
| 1706720100 | 4.24 | -0.14 | -3.20 | 4.43 | 4.6 | 4.2 | 275550 |
| 1706633700 | 4.38 | 0.17 | 4.04 | 4.24 | 4.54 | 4.22 | 324225 |
| 1706547300 | 4.21 | 0.14 | 3.44 | 4.1 | 4.23 | 4 | 64350 |
| 1706288100 | 4.07 | -0.02 | -0.49 | 4.14 | 4.14 | 4 | 35475 |
| 1706201700 | 4.09 | -0.06 | -1.45 | 4.13 | 4.15 | 4.09 | 15675 |
| 1706115300 | 4.15 | 0.05 | 1.22 | 4.15 | 4.19 | 4.1 | 20625 |
| 1706028900 | 4.1 | -0.04 | -0.97 | 4.16 | 4.18 | 4.1 | 21450 |
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
