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 | -0.02 | -0.564971751412 | 3.54 | 3.68 | 3.485 | 13039 | 3.58210829 | DE |
| 4 | 0.27 | 8.30769230769 | 3.25 | 3.86 | 3.1 | 36978 | 3.60339515 | DE |
| 12 | -1.17 | -24.9466950959 | 4.69 | 4.845 | 3.1 | 35465 | 3.95599565 | DE |
| 26 | -0.475 | -11.8898623279 | 3.995 | 5.94 | 3.1 | 31957 | 4.42305737 | DE |
| 52 | -5.13 | -59.3063583815 | 8.65 | 8.85 | 3.1 | 27591 | 5.4975226 | DE |
| 156 | -3.56 | -50.2824858757 | 7.08 | 9.41 | 3.1 | 30986 | 6.80648228 | DE |
| 260 | -1.2 | -25.4237288136 | 4.72 | 9.41 | 3 | 45414 | 6.12674033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 3.505 | 0 | 0.00 | 3.505 | 3.535 | 3.505 | 4209 |
| 1713371400 | 3.505 | -0.05 | -1.41 | 3.56 | 3.56 | 3.49 | 13671 |
| 1713285000 | 3.555 | -0.08 | -2.20 | 3.6 | 3.65 | 3.52 | 22602 |
| 1713198600 | 3.635 | -0.04 | -0.95 | 3.68 | 3.68 | 3.635 | 5162 |
| 1712939400 | 3.67 | 0.14 | 3.97 | 3.54 | 3.67 | 3.54 | 19551 |
| 1712853000 | 3.53 | -0.02 | -0.42 | 3.51 | 3.55 | 3.38 | 36090 |
| 1712766600 | 3.545 | -0.11 | -2.88 | 3.655 | 3.655 | 3.54 | 17243 |
| 1712680200 | 3.65 | -0.17 | -4.33 | 3.81 | 3.81 | 3.64 | 23819 |
| 1712593800 | 3.815 | 0.12 | 3.11 | 3.73 | 3.86 | 3.72 | 93991 |
| 1712334600 | 3.7 | 0.07 | 1.93 | 3.58 | 3.7 | 3.58 | 56421 |
| 1712248200 | 3.63 | 0.07 | 1.82 | 3.58 | 3.63 | 3.545 | 42123 |
| 1712161800 | 3.565 | -0.08 | -2.19 | 3.645 | 3.69 | 3.52 | 37868 |
| 1712075400 | 3.645 | -0.09 | -2.28 | 3.8 | 3.8 | 3.64 | 29637 |
| 1711647000 | 3.73 | 0.15 | 4.04 | 3.585 | 3.77 | 3.55 | 80246 |
| 1711560600 | 3.585 | 0.13 | 3.61 | 3.505 | 3.605 | 3.44 | 42858 |
| 1711474200 | 3.46 | 0.24 | 7.29 | 3.245 | 3.565 | 3.245 | 96464 |
| 1711387800 | 3.225 | 0.05 | 1.57 | 3.175 | 3.245 | 3.175 | 17022 |
| 1711128600 | 3.175 | -0.08 | -2.31 | 3.25 | 3.2599999 | 3.1 | 26619 |
| 1711042200 | 3.25 | -0.01 | -0.31 | 3.265 | 3.35 | 3.25 | 17137 |
| 1710955800 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.2599999 | 3.23 | 15340 |
| 1710869400 | 3.23 | 0 | 0.00 | 3.23 | 3.27 | 3.23 | 13874 |
| 1710783000 | 3.23 | -0.16 | -4.72 | 3.355 | 3.355 | 3.23 | 37219 |
| 1710523800 | 3.39 | -0.09 | -2.59 | 3.46 | 3.46 | 3.39 | 16286 |
| 1710437400 | 3.48 | -0.07 | -1.97 | 3.565 | 3.59 | 3.48 | 20446 |
| 1710351000 | 3.55 | 0.02 | 0.71 | 3.52 | 3.55 | 3.505 | 13023 |
| 1710264600 | 3.525 | -0.05 | -1.26 | 3.55 | 3.56 | 3.47 | 21956 |
| 1710178200 | 3.57 | -0.02 | -0.56 | 3.585 | 3.59 | 3.555 | 10808 |
| 1709919000 | 3.59 | -0.01 | -0.14 | 3.605 | 3.63 | 3.57 | 14942 |
| 1709832600 | 3.595 | -0.03 | -0.69 | 3.62 | 3.625 | 3.55 | 26052 |
| 1709746200 | 3.62 | -0.22 | -5.73 | 3.4 | 3.65 | 3.3 | 116058 |
| 1709659800 | 3.84 | 0 | 0.13 | 3.84 | 3.87 | 3.82 | 31302 |
| 1709573400 | 3.835 | -0.07 | -1.67 | 3.9 | 3.9 | 3.835 | 20111 |
| 1709314200 | 3.9 | -0.1 | -2.38 | 4 | 4.03 | 3.89 | 27355 |
| 1709227800 | 3.995 | -0.08 | -1.84 | 3.98 | 4.05 | 3.98 | 14268 |
| 1709141400 | 4.07 | -0.09 | -2.16 | 4.17 | 4.17 | 4.055 | 9191 |
| 1709055000 | 4.16 | -0.08 | -1.89 | 4.24 | 4.24 | 4.155 | 10956 |
| 1708968600 | 4.24 | 0.17 | 4.05 | 4.08 | 4.24 | 4.07 | 17422 |
| 1708709400 | 4.075 | 0.04 | 1.12 | 4.05 | 4.095 | 3.96 | 38856 |
| 1708623000 | 4.03 | -0.11 | -2.66 | 4.14 | 4.195 | 4 | 71973 |
| 1708536600 | 4.14 | -0.06 | -1.43 | 4.23 | 4.23 | 4.08 | 15338 |
| 1708450200 | 4.2 | -0.16 | -3.67 | 4.36 | 4.36 | 4.15 | 11596 |
| 1708363800 | 4.36 | -0.06 | -1.36 | 4.415 | 4.415 | 4.32 | 16537 |
| 1708104600 | 4.42 | -0.09 | -2.00 | 4.5 | 4.55 | 4.39 | 9727 |
| 1708018200 | 4.51 | 0.12 | 2.73 | 4.3949999 | 4.51 | 4.39 | 12857 |
| 1707931800 | 4.39 | 0.08 | 1.86 | 4.315 | 4.48 | 4.3099999 | 134964 |
| 1707845400 | 4.3099999 | -0.15 | -3.25 | 4.46 | 4.5 | 4.28 | 23628 |
| 1707759000 | 4.455 | 0.05 | 1.25 | 4.44 | 4.6 | 4.36 | 44111 |
| 1707499800 | 4.4 | 0.04 | 0.92 | 4.36 | 4.4349999 | 4.065 | 37265 |
| 1707413400 | 4.36 | -0.05 | -1.13 | 4.42 | 4.42 | 4.32 | 11970 |
| 1707327000 | 4.41 | 0.09 | 2.08 | 4.325 | 4.47 | 4.325 | 94149 |
| 1707240600 | 4.32 | -0.03 | -0.69 | 4.37 | 4.375 | 4.23 | 201121 |
| 1707154200 | 4.35 | -0.1 | -2.14 | 4.45 | 4.48 | 4.35 | 7397 |
| 1706895000 | 4.445 | -0.01 | -0.11 | 4.48 | 4.55 | 4.4349999 | 16994 |
| 1706808600 | 4.45 | -0.08 | -1.66 | 4.53 | 4.635 | 4.38 | 28232 |
| 1706722200 | 4.525 | -0.14 | -3.00 | 4.655 | 4.655 | 4.51 | 124529 |
| 1706635800 | 4.665 | -0.15 | -3.01 | 4.8099999 | 4.815 | 4.6449999 | 17610 |
| 1706549400 | 4.8099999 | -0.04 | -0.72 | 4.845 | 4.845 | 4.76 | 8160 |
| 1706290200 | 4.845 | 0.15 | 3.30 | 4.69 | 4.845 | 4.68 | 10595 |
| 1706203800 | 4.69 | -0.12 | -2.49 | 4.82 | 4.82 | 4.69 | 5851 |
| 1706117400 | 4.8099999 | 0.08 | 1.69 | 4.73 | 4.845 | 4.73 | 54050 |
| 1706031000 | 4.73 | 0.01 | 0.21 | 4.725 | 4.78 | 4.705 | 14524 |
| 1705944600 | 4.72 | -0.06 | -1.26 | 4.78 | 4.85 | 4.625 | 24010 |
| 1705685400 | 4.78 | -0.12 | -2.45 | 4.9 | 4.97 | 4.76 | 41508 |
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
