We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.5974025974 | 3.08 | 3.1 | 2.96 | 2261 | 3.0461148 | DE |
| 4 | -0.4 | -11.7647058824 | 3.4 | 3.42 | 2.88 | 4454 | 3.0927351 | DE |
| 12 | -0.26 | -7.9754601227 | 3.26 | 3.46 | 2.88 | 2076 | 3.16824671 | DE |
| 26 | -0.44 | -12.7906976744 | 3.44 | 3.5 | 2.88 | 1796 | 3.23047752 | DE |
| 52 | -0.36 | -10.7142857143 | 3.36 | 3.68 | 2.88 | 2907 | 3.32211244 | DE |
| 156 | 0.87 | 40.8450704225 | 2.13 | 3.68 | 1.95 | 4042 | 2.72996595 | DE |
| 260 | 0.35 | 13.2075471698 | 2.65 | 3.68 | 0.92 | 28941 | 1.90869221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.02 | 9710 |
| 1713889800 | 3.06 | 0 | 0.00 | 3.08 | 3.08 | 3.04 | 611 |
| 1713803400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 26 |
| 1713544200 | 3.06 | -0.04 | -1.29 | 3.1 | 3.1 | 3.06 | 30 |
| 1713457800 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.08 | 930 |
| 1713371400 | 3.08 | 0.2 | 6.94 | 2.94 | 3.14 | 2.94 | 3433 |
| 1713285000 | 2.88 | -0.12 | -4.00 | 3.02 | 3.02 | 2.88 | 5697 |
| 1713198600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 500 |
| 1712939400 | 3 | 0.06 | 2.04 | 2.96 | 3.04 | 2.96 | 8456 |
| 1712853000 | 2.94 | -0.12 | -3.92 | 2.94 | 2.94 | 2.92 | 7341 |
| 1712766600 | 3.06 | -0.1 | -3.16 | 3.12 | 3.12 | 3.06 | 1496 |
| 1712680200 | 3.16 | -0.18 | -5.39 | 3.36 | 3.36 | 3.16 | 37105 |
| 1712593800 | 3.34 | -0.02 | -0.60 | 3.36 | 3.36 | 3.34 | 2828 |
| 1712334600 | 3.36 | -0.02 | -0.59 | 3.38 | 3.38 | 3.36 | 301 |
| 1712248200 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.38 | 405 |
| 1712161800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 500 |
| 1712075400 | 3.4 | 0.02 | 0.59 | 3.42 | 3.42 | 3.4 | 251 |
| 1711647000 | 3.38 | -0.02 | -0.59 | 3.4 | 3.4 | 3.38 | 560 |
| 1711560600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2 |
| 1711474200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 451 |
| 1711387800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1 |
| 1711128600 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 1 |
| 1711042200 | 3.42 | 0 | 0.00 | 3.44 | 3.44 | 3.42 | 555 |
| 1710955800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 503 |
| 1710869400 | 3.42 | -0.02 | -0.58 | 3.44 | 3.44 | 3.38 | 315 |
| 1710783000 | 3.44 | 0.12 | 3.61 | 3.3 | 3.44 | 3.3 | 2215 |
| 1710523800 | 3.32 | -0.08 | -2.35 | 3.4 | 3.4 | 3.32 | 1156 |
| 1710437400 | 3.4 | 0.08 | 2.41 | 3.32 | 3.4 | 3.3 | 2200 |
| 1710351000 | 3.32 | 0.02 | 0.61 | 3.3 | 3.32 | 3.2799999 | 1259 |
| 1710264600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.2 | 4824 |
| 1710178200 | 3.3 | -0.02 | -0.60 | 3.32 | 3.32 | 3.3 | 221 |
| 1709919000 | 3.32 | 0.02 | 0.61 | 3.3 | 3.32 | 3.24 | 4073 |
| 1709832600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 101 |
| 1709746200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 100 |
| 1709659800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 181 |
| 1709573400 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3 | 3.3 | 261 |
| 1709314200 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.3 | 3.2799999 | 510 |
| 1709227800 | 3.3 | -0.02 | -0.60 | 3.32 | 3.32 | 3.2599999 | 2621 |
| 1709141400 | 3.32 | 0 | 0.00 | 3.32 | 3.34 | 3.3 | 575 |
| 1709055000 | 3.32 | 0.02 | 0.61 | 3.32 | 3.32 | 3.3 | 400 |
| 1708968600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 281 |
| 1708709400 | 3.3 | 0.06 | 1.85 | 3.2799999 | 3.3 | 3.2799999 | 508 |
| 1708623000 | 3.24 | -0.06 | -1.82 | 3.3 | 3.3 | 3.24 | 706 |
| 1708536600 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.3 | 3.2799999 | 101 |
| 1708450200 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.3 | 3.2799999 | 2 |
| 1708363800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1708104600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 41 |
| 1708018200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 175 |
| 1707931800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 93 |
| 1707845400 | 3.3 | -0.02 | -0.60 | 3.32 | 3.32 | 3.3 | 789 |
| 1707759000 | 3.32 | -0.02 | -0.60 | 3.32 | 3.32 | 3.32 | 226 |
| 1707499800 | 3.34 | 0.04 | 1.21 | 3.3 | 3.34 | 3.3 | 1571 |
| 1707413400 | 3.3 | -0.02 | -0.60 | 3.3 | 3.3 | 3.3 | 101 |
| 1707327000 | 3.32 | 0 | 0.00 | 3.32 | 3.34 | 3.2 | 2869 |
| 1707240600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 20 |
| 1707154200 | 3.32 | 0.08 | 2.47 | 3.16 | 3.46 | 3.16 | 7409 |
| 1706895000 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.32 | 3.24 | 1201 |
| 1706808600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.24 | 9 |
| 1706722200 | 3.2599999 | 0.02 | 0.62 | 3.24 | 3.3 | 3.06 | 9314 |
| 1706635800 | 3.24 | -0.02 | -0.61 | 3.24 | 3.24 | 3.22 | 515 |
| 1706549400 | 3.2599999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2 | 1388 |
| 1706290200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2 | 503 |
| 1706203800 | 3.2599999 | -0.08 | -2.40 | 3.32 | 3.32 | 3.2599999 | 304 |
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
