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 | 0.096 | 2.52631578947 | 3.8 | 4.046 | 3.756 | 833560 | 3.92696559 | DE |
| 4 | 0.388 | 11.0604332953 | 3.508 | 4.086 | 3.454 | 1388530 | 3.88842125 | DE |
| 12 | 1.356 | 53.3858267717 | 2.54 | 4.086 | 2.454 | 1522266 | 3.3478436 | DE |
| 26 | 2.066 | 112.896174863 | 1.83 | 4.086 | 1.813 | 1328763 | 2.91919418 | DE |
| 52 | 1.936 | 98.7755102041 | 1.96 | 4.086 | 1.734 | 1096955 | 2.5226716 | DE |
| 156 | 1.736 | 80.3703703704 | 2.16 | 4.086 | 1.734 | 1324950 | 2.52925573 | DE |
| 260 | -0.324 | -7.67772511848 | 4.22 | 4.38 | 1 | 1856731 | 2.26866607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.896 | -0 | -0.10 | 3.93 | 3.932 | 3.86 | 525331 |
| 1714062600 | 3.9 | -0.12 | -2.99 | 4.032 | 4.0359999 | 3.87 | 691847 |
| 1713976200 | 4.0199999 | 0.03 | 0.85 | 4 | 4.046 | 3.978 | 825674 |
| 1713889800 | 3.986 | 0.18 | 4.73 | 3.826 | 3.988 | 3.79 | 1515663 |
| 1713803400 | 3.806 | 0.02 | 0.48 | 3.8 | 3.832 | 3.756 | 557556 |
| 1713544200 | 3.788 | -0.04 | -1.10 | 3.8 | 3.814 | 3.758 | 577058 |
| 1713457800 | 3.83 | 0.01 | 0.21 | 3.834 | 3.868 | 3.782 | 705352 |
| 1713371400 | 3.822 | 0.04 | 1.16 | 3.776 | 3.848 | 3.752 | 943988 |
| 1713285000 | 3.778 | -0.02 | -0.42 | 3.75 | 3.802 | 3.7 | 918061 |
| 1713198600 | 3.794 | -0.03 | -0.84 | 3.84 | 3.86 | 3.776 | 1033526 |
| 1712939400 | 3.826 | -0.12 | -2.99 | 3.78 | 3.898 | 3.76 | 1690378 |
| 1712853000 | 3.944 | -0.02 | -0.50 | 3.964 | 4.0039999 | 3.888 | 1306614 |
| 1712766600 | 3.964 | -0.02 | -0.50 | 3.986 | 4.01 | 3.878 | 1800107 |
| 1712680200 | 3.984 | -0.07 | -1.73 | 4.054 | 4.0759999 | 3.956 | 2003951 |
| 1712593800 | 4.054 | 0.07 | 1.81 | 3.99 | 4.086 | 3.968 | 1845518 |
| 1712334600 | 3.982 | 0.08 | 2.10 | 3.862 | 3.982 | 3.836 | 1509210 |
| 1712248200 | 3.9 | 0.36 | 10.23 | 3.664 | 4.0439999 | 3.664 | 5368756 |
| 1712161800 | 3.538 | 0.08 | 2.20 | 3.478 | 3.538 | 3.454 | 836789 |
| 1712075400 | 3.462 | -0.05 | -1.42 | 3.508 | 3.52 | 3.458 | 863487 |
| 1711647000 | 3.512 | -0.02 | -0.51 | 3.528 | 3.536 | 3.476 | 1118392 |
| 1711560600 | 3.53 | 0.08 | 2.38 | 3.46 | 3.538 | 3.448 | 858766 |
| 1711474200 | 3.448 | 0.04 | 1.23 | 3.41 | 3.456 | 3.39 | 791846 |
| 1711387800 | 3.406 | 0.08 | 2.47 | 3.326 | 3.412 | 3.254 | 1139892 |
| 1711128600 | 3.324 | -0.04 | -1.31 | 3.368 | 3.382 | 3.306 | 1041758 |
| 1711042200 | 3.368 | -0.02 | -0.53 | 3.414 | 3.434 | 3.356 | 1083800 |
| 1710955800 | 3.386 | -0.04 | -1.05 | 3.408 | 3.408 | 3.354 | 702870 |
| 1710869400 | 3.422 | 0.02 | 0.47 | 3.408 | 3.428 | 3.342 | 882873 |
| 1710783000 | 3.406 | -0.04 | -1.28 | 3.45 | 3.486 | 3.392 | 930565 |
| 1710523800 | 3.45 | 0.06 | 1.71 | 3.4 | 3.478 | 3.396 | 1561869 |
| 1710437400 | 3.392 | -0.02 | -0.59 | 3.426 | 3.442 | 3.37 | 1082585 |
| 1710351000 | 3.412 | 0.01 | 0.29 | 3.42 | 3.432 | 3.4 | 457830 |
| 1710264600 | 3.402 | -0 | -0.12 | 3.418 | 3.444 | 3.37 | 1100440 |
| 1710178200 | 3.406 | -0.01 | -0.29 | 3.39 | 3.412 | 3.366 | 793957 |
| 1709919000 | 3.416 | -0.01 | -0.35 | 3.454 | 3.468 | 3.404 | 1269274 |
| 1709832600 | 3.428 | 0.08 | 2.51 | 3.346 | 3.436 | 3.326 | 2234288 |
| 1709746200 | 3.344 | 0.06 | 1.70 | 3.294 | 3.35 | 3.2799999 | 1091946 |
| 1709659800 | 3.2879999 | 0 | 0.06 | 3.29 | 3.304 | 3.248 | 789637 |
| 1709573400 | 3.286 | 0.02 | 0.74 | 3.262 | 3.308 | 3.164 | 1751970 |
| 1709314200 | 3.262 | -0.04 | -1.21 | 3.34 | 3.34 | 3.2599999 | 1952246 |
| 1709227800 | 3.302 | 0.02 | 0.49 | 3.296 | 3.322 | 3.258 | 2621780 |
| 1709141400 | 3.286 | 0.03 | 0.80 | 3.25 | 3.286 | 3.24 | 1194124 |
| 1709055000 | 3.2599999 | 0.05 | 1.68 | 3.216 | 3.2719999 | 3.202 | 2099720 |
| 1708968600 | 3.206 | -0.01 | -0.19 | 3.218 | 3.222 | 3.182 | 1296860 |
| 1708709400 | 3.212 | 0.08 | 2.42 | 3.15 | 3.218 | 3.128 | 2147031 |
| 1708623000 | 3.136 | 0.06 | 2.02 | 3.104 | 3.146 | 3.054 | 1494272 |
| 1708536600 | 3.074 | -0.05 | -1.47 | 3.15 | 3.164 | 2.984 | 2636642 |
| 1708450200 | 3.12 | 0.02 | 0.71 | 3.094 | 3.14 | 3.072 | 1450582 |
| 1708363800 | 3.098 | 0.08 | 2.65 | 3.0179999 | 3.108 | 3.0179999 | 1818013 |
| 1708104600 | 3.0179999 | -0.01 | -0.33 | 3.0299999 | 3.094 | 2.854 | 3441574 |
| 1708018200 | 3.028 | 0.48 | 18.75 | 2.7799999 | 3.058 | 2.77 | 12028780 |
| 1707931800 | 2.55 | 0.06 | 2.33 | 2.48 | 2.568 | 2.476 | 1316568 |
| 1707845400 | 2.492 | -0.13 | -4.96 | 2.624 | 2.624 | 2.454 | 1705068 |
| 1707759000 | 2.622 | 0.03 | 1.31 | 2.596 | 2.63 | 2.588 | 694860 |
| 1707499800 | 2.588 | -0.03 | -1.07 | 2.62 | 2.63 | 2.574 | 680376 |
| 1707413400 | 2.616 | 0.06 | 2.43 | 2.568 | 2.63 | 2.568 | 1096955 |
| 1707327000 | 2.554 | 0.03 | 1.11 | 2.5219999 | 2.586 | 2.512 | 863367 |
| 1707240600 | 2.5259999 | 0.03 | 1.04 | 2.504 | 2.5259999 | 2.498 | 590463 |
| 1707154200 | 2.5 | -0 | -0.16 | 2.5 | 2.5259999 | 2.468 | 998041 |
| 1706895000 | 2.504 | -0.02 | -0.71 | 2.54 | 2.55 | 2.5019999 | 486024 |
| 1706808600 | 2.5219999 | -0.04 | -1.64 | 2.56 | 2.56 | 2.5059999 | 670474 |
| 1706722200 | 2.564 | 0 | 0.00 | 2.568 | 2.57 | 2.544 | 635210 |
| 1706635800 | 2.564 | -0.01 | -0.47 | 2.58 | 2.594 | 2.564 | 508167 |
| 1706549400 | 2.576 | -0.04 | -1.38 | 2.618 | 2.618 | 2.566 | 566853 |
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
