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 | 0.12 | 3.57142857143 | 3.36 | 3.73 | 3.26 | 7601 | 3.61593611 | DE |
| 4 | 0.23 | 7.07692307692 | 3.25 | 3.73 | 3.09 | 4288 | 3.46328618 | DE |
| 12 | -0.48 | -12.1212121212 | 3.96 | 4.16 | 3 | 3962 | 3.51043974 | DE |
| 26 | -0.62 | -15.1219512195 | 4.1 | 4.38 | 2.58 | 5997 | 3.40552332 | DE |
| 52 | -1.32 | -27.5 | 4.8 | 6.9 | 2.58 | 5934 | 4.34330239 | DE |
| 156 | -6.56 | -65.3386454183 | 10.04 | 11 | 2.58 | 5531 | 5.74862465 | DE |
| 260 | -0.52 | -13 | 4 | 25 | 2.58 | 9252 | 9.71336994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 3.48 | -0.05 | -1.42 | 3.4 | 3.59 | 3.36 | 7121 |
| 1713976200 | 3.53 | -0.1 | -2.75 | 3.62 | 3.62 | 3.33 | 9842 |
| 1713889800 | 3.63 | -0.05 | -1.36 | 3.72 | 3.73 | 3.5 | 9024 |
| 1713803400 | 3.68 | 0.32 | 9.52 | 3.33 | 3.7 | 3.33 | 17604 |
| 1713544200 | 3.36 | 0.02 | 0.60 | 3.27 | 3.36 | 3.27 | 705 |
| 1713457800 | 3.34 | 0.02 | 0.60 | 3.36 | 3.36 | 3.2599999 | 828 |
| 1713371400 | 3.32 | -0.01 | -0.30 | 3.25 | 3.34 | 3.25 | 520 |
| 1713285000 | 3.33 | -0.02 | -0.60 | 3.2 | 3.34 | 3.2 | 3042 |
| 1713198600 | 3.35 | 0.03 | 0.90 | 3.2799999 | 3.36 | 3.2799999 | 2182 |
| 1712939400 | 3.32 | -0.11 | -3.21 | 3.43 | 3.47 | 3.32 | 3871 |
| 1712853000 | 3.43 | 0.15 | 4.57 | 3.57 | 3.58 | 3.32 | 3467 |
| 1712766600 | 3.2799999 | -0.13 | -3.81 | 3.39 | 3.45 | 3.27 | 4365 |
| 1712680200 | 3.41 | 0.21 | 6.56 | 3.27 | 3.45 | 3.21 | 6485 |
| 1712593800 | 3.2 | -0.07 | -2.14 | 3.27 | 3.27 | 3.13 | 2615 |
| 1712334600 | 3.27 | 0 | 0.00 | 3.21 | 3.3 | 3.12 | 4239 |
| 1712248200 | 3.27 | 0.04 | 1.24 | 3.14 | 3.2799999 | 3.14 | 699 |
| 1712161800 | 3.23 | -0.03 | -0.92 | 3.2799999 | 3.2799999 | 3.09 | 4156 |
| 1712075400 | 3.2599999 | -0.05 | -1.51 | 3.32 | 3.39 | 3.17 | 2046 |
| 1711647000 | 3.31 | 0.01 | 0.30 | 3.25 | 3.37 | 3.18 | 1500 |
| 1711560600 | 3.3 | -0.1 | -2.94 | 3.34 | 3.4 | 3.23 | 1161 |
| 1711474200 | 3.4 | 0 | 0.00 | 3.2799999 | 3.4 | 3.2799999 | 945 |
| 1711387800 | 3.4 | 0.1 | 3.03 | 3.35 | 3.45 | 3.21 | 6520 |
| 1711128600 | 3.3 | 0.1 | 3.12 | 3.18 | 3.35 | 3.18 | 3060 |
| 1711042200 | 3.2 | -0.05 | -1.54 | 3.11 | 3.39 | 3.09 | 3533 |
| 1710955800 | 3.25 | 0.1 | 3.17 | 3.08 | 3.2799999 | 3.08 | 2899 |
| 1710869400 | 3.15 | 0.05 | 1.61 | 3.1 | 3.25 | 3.0299999 | 5965 |
| 1710783000 | 3.1 | -0.14 | -4.32 | 3.24 | 3.33 | 3 | 9033 |
| 1710523800 | 3.24 | -0.07 | -2.11 | 3.27 | 3.37 | 3.13 | 2332 |
| 1710437400 | 3.31 | -0.02 | -0.60 | 3.39 | 3.39 | 3.22 | 2319 |
| 1710351000 | 3.33 | -0.04 | -1.19 | 3.38 | 3.44 | 3.23 | 1160 |
| 1710264600 | 3.37 | -0.08 | -2.32 | 3.3 | 3.39 | 3.18 | 4897 |
| 1710178200 | 3.45 | 0.01 | 0.29 | 3.41 | 3.48 | 3.25 | 5600 |
| 1709919000 | 3.44 | 0.08 | 2.38 | 3.22 | 3.47 | 3.22 | 1078 |
| 1709832600 | 3.36 | 0.08 | 2.44 | 3.27 | 3.4 | 3.06 | 9813 |
| 1709746200 | 3.2799999 | -0.12 | -3.53 | 3.29 | 3.4 | 3.25 | 3183 |
| 1709659800 | 3.4 | -0.11 | -3.13 | 3.5 | 3.5 | 3.25 | 9061 |
| 1709573400 | 3.51 | -0.1 | -2.77 | 3.56 | 3.69 | 3.5 | 3742 |
| 1709314200 | 3.61 | 0.01 | 0.28 | 3.6 | 3.68 | 3.6 | 2226 |
| 1709227800 | 3.6 | 0.01 | 0.28 | 3.6 | 3.6 | 3.51 | 1662 |
| 1709141400 | 3.59 | 0.02 | 0.56 | 3.62 | 3.67 | 3.5 | 3417 |
| 1709055000 | 3.57 | 0.09 | 2.59 | 3.5 | 3.67 | 3.5 | 6491 |
| 1708968600 | 3.48 | -0.41 | -10.54 | 3.75 | 3.86 | 3.46 | 22764 |
| 1708709400 | 3.89 | -0.03 | -0.77 | 3.83 | 3.9 | 3.81 | 465 |
| 1708623000 | 3.92 | 0.02 | 0.51 | 3.95 | 3.95 | 3.76 | 1421 |
| 1708536600 | 3.9 | -0.05 | -1.27 | 3.82 | 3.96 | 3.8 | 1500 |
| 1708450200 | 3.95 | 0.05 | 1.28 | 3.83 | 4 | 3.8 | 1910 |
| 1708363800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1708104600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 25 |
| 1708018200 | 3.9 | -0.12 | -2.99 | 4.01 | 4.01 | 3.9 | 2757 |
| 1707931800 | 4.0199999 | 0.05 | 1.26 | 3.9 | 4.0199999 | 3.9 | 1514 |
| 1707845400 | 3.97 | -0.1 | -2.46 | 3.91 | 4 | 3.9 | 3000 |
| 1707759000 | 4.07 | 0.09 | 2.26 | 4 | 4.07 | 3.96 | 541 |
| 1707499800 | 3.98 | -0.07 | -1.73 | 4.1 | 4.1 | 3.95 | 1417 |
| 1707413400 | 4.05 | -0.04 | -0.98 | 4.09 | 4.09 | 3.93 | 2468 |
| 1707327000 | 4.09 | -0.05 | -1.21 | 4.12 | 4.12 | 4 | 2660 |
| 1707240600 | 4.14 | 0.09 | 2.22 | 4.11 | 4.16 | 3.93 | 5407 |
| 1707154200 | 4.05 | 0.14 | 3.58 | 3.89 | 4.09 | 3.8 | 4969 |
| 1706895000 | 3.91 | -0.04 | -1.01 | 3.88 | 4 | 3.81 | 2568 |
| 1706808600 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.9 | 1143 |
| 1706722200 | 3.96 | -0.14 | -3.41 | 4.0199999 | 4.04 | 3.92 | 3874 |
| 1706635800 | 4.1 | -0.1 | -2.38 | 4.19 | 4.32 | 4.1 | 2352 |
| 1706549400 | 4.2 | -0.14 | -3.23 | 4.3 | 4.34 | 4.13 | 4026 |
| 1706290200 | 4.34 | 0.14 | 3.33 | 4.2699999 | 4.38 | 3.99 | 5970 |
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
