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 | 0.037 | 1.09467455621 | 3.38 | 3.426 | 3.27 | 11139272 | 3.3632295 | DE |
| 4 | -0.003 | -0.0877192982456 | 3.42 | 3.481 | 3.27 | 9897244 | 3.40434517 | DE |
| 12 | 0.278 | 8.85632366996 | 3.139 | 3.481 | 3.133 | 13668624 | 3.3316144 | DE |
| 26 | 0.309 | 9.94208494208 | 3.108 | 3.481 | 3.089 | 12525037 | 3.24184708 | DE |
| 52 | 0.154 | 4.71958320564 | 3.263 | 3.481 | 3.072 | 10856258 | 3.23174014 | DE |
| 156 | 0.507 | 17.4226804124 | 2.91 | 3.481 | 2.499 | 12024787 | 3.05879098 | DE |
| 260 | 0.668 | 24.2997453619 | 2.749 | 3.481 | 1.697 | 13677261 | 2.80114799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 3.417 | 0.02 | 0.65 | 3.384 | 3.426 | 3.34 | 19686422 |
| 1713889800 | 3.395 | 0.05 | 1.40 | 3.346 | 3.397 | 3.345 | 12701314 |
| 1713803400 | 3.348 | 0.03 | 0.81 | 3.337 | 3.356 | 3.323 | 9357689 |
| 1713544200 | 3.321 | -0.06 | -1.72 | 3.27 | 3.33 | 3.27 | 13480877 |
| 1713457800 | 3.379 | 0 | 0.03 | 3.379 | 3.401 | 3.375 | 10555239 |
| 1713371400 | 3.378 | 0.01 | 0.18 | 3.38 | 3.41 | 3.37 | 9601239 |
| 1713285000 | 3.372 | -0.01 | -0.33 | 3.373 | 3.386 | 3.356 | 13466647 |
| 1713198600 | 3.383 | -0.02 | -0.56 | 3.396 | 3.399 | 3.367 | 7283468 |
| 1712939400 | 3.402 | -0.01 | -0.35 | 3.425 | 3.44 | 3.397 | 6277702 |
| 1712853000 | 3.414 | -0.03 | -0.90 | 3.432 | 3.458 | 3.405 | 8567184 |
| 1712766600 | 3.445 | -0.01 | -0.14 | 3.458 | 3.468 | 3.445 | 8874708 |
| 1712680200 | 3.45 | 0.03 | 1.00 | 3.412 | 3.45 | 3.41 | 10767040 |
| 1712593800 | 3.416 | -0.01 | -0.26 | 3.419 | 3.422 | 3.408 | 6517523 |
| 1712334600 | 3.425 | -0.01 | -0.26 | 3.42 | 3.425 | 3.405 | 10553896 |
| 1712248200 | 3.434 | 0.02 | 0.47 | 3.425 | 3.456 | 3.425 | 9434882 |
| 1712161800 | 3.418 | -0.01 | -0.26 | 3.433 | 3.444 | 3.408 | 8506671 |
| 1712075400 | 3.427 | -0.04 | -1.13 | 3.457 | 3.477 | 3.42 | 10663287 |
| 1711647000 | 3.466 | 0.03 | 0.76 | 3.45 | 3.481 | 3.443 | 10044911 |
| 1711560600 | 3.44 | 0.03 | 0.76 | 3.42 | 3.45 | 3.418 | 11496109 |
| 1711474200 | 3.414 | 0.03 | 0.86 | 3.39 | 3.421 | 3.39 | 9053544 |
| 1711387800 | 3.385 | 0.01 | 0.45 | 3.369 | 3.397 | 3.365 | 6722618 |
| 1711128600 | 3.37 | 0.04 | 1.11 | 3.342 | 3.37 | 3.34 | 10915198 |
| 1711042200 | 3.333 | -0.02 | -0.48 | 3.36 | 3.361 | 3.327 | 10236255 |
| 1710955800 | 3.349 | 0.02 | 0.60 | 3.324 | 3.362 | 3.324 | 9562343 |
| 1710869400 | 3.329 | 0 | 0.06 | 3.332 | 3.336 | 3.313 | 11645415 |
| 1710783000 | 3.327 | -0.06 | -1.89 | 3.391 | 3.397 | 3.318 | 13739843 |
| 1710523800 | 3.391 | -0.01 | -0.35 | 3.409 | 3.418 | 3.391 | 33912973 |
| 1710437400 | 3.403 | -0.01 | -0.35 | 3.427 | 3.436 | 3.377 | 11201849 |
| 1710351000 | 3.415 | -0.01 | -0.26 | 3.424 | 3.44 | 3.395 | 13381957 |
| 1710264600 | 3.424 | -0.02 | -0.64 | 3.442 | 3.456 | 3.42 | 12302980 |
| 1710178200 | 3.446 | 0.01 | 0.17 | 3.443 | 3.465 | 3.437 | 10965045 |
| 1709919000 | 3.44 | 0.03 | 0.91 | 3.408 | 3.44 | 3.394 | 10270336 |
| 1709832600 | 3.409 | 0.01 | 0.41 | 3.397 | 3.441 | 3.394 | 10415110 |
| 1709746200 | 3.395 | -0.01 | -0.38 | 3.41 | 3.425 | 3.386 | 9360708 |
| 1709659800 | 3.408 | 0.01 | 0.26 | 3.4 | 3.411 | 3.396 | 9042927 |
| 1709573400 | 3.399 | 0.01 | 0.30 | 3.394 | 3.409 | 3.382 | 7162490 |
| 1709314200 | 3.389 | 0.01 | 0.18 | 3.375 | 3.408 | 3.374 | 7794417 |
| 1709227800 | 3.383 | -0 | -0.09 | 3.384 | 3.399 | 3.371 | 18741275 |
| 1709141400 | 3.386 | 0.02 | 0.50 | 3.371 | 3.405 | 3.371 | 13559830 |
| 1709055000 | 3.369 | 0.02 | 0.45 | 3.35 | 3.37 | 3.343 | 8762213 |
| 1708968600 | 3.354 | -0.04 | -1.29 | 3.395 | 3.405 | 3.353 | 9379876 |
| 1708709400 | 3.398 | 0.04 | 1.07 | 3.365 | 3.398 | 3.355 | 11739889 |
| 1708623000 | 3.362 | 0 | 0.15 | 3.36 | 3.377 | 3.352 | 11258225 |
| 1708536600 | 3.357 | -0.02 | -0.44 | 3.361 | 3.384 | 3.347 | 12318019 |
| 1708450200 | 3.372 | 0.03 | 0.90 | 3.348 | 3.373 | 3.319 | 11460807 |
| 1708363800 | 3.342 | 0.02 | 0.72 | 3.316 | 3.348 | 3.316 | 9322185 |
| 1708104600 | 3.318 | 0.04 | 1.37 | 3.266 | 3.34 | 3.266 | 13319718 |
| 1708018200 | 3.273 | 0.07 | 2.12 | 3.19 | 3.282 | 3.19 | 16228144 |
| 1707931800 | 3.205 | -0.04 | -1.17 | 3.25 | 3.2599999 | 3.187 | 13880819 |
| 1707845400 | 3.243 | -0.01 | -0.40 | 3.269 | 3.274 | 3.241 | 14627518 |
| 1707759000 | 3.2559999 | 0.02 | 0.56 | 3.238 | 3.2559999 | 3.238 | 9546261 |
| 1707499800 | 3.238 | 0.01 | 0.40 | 3.221 | 3.241 | 3.209 | 13057442 |
| 1707413400 | 3.225 | -0.03 | -0.86 | 3.242 | 3.251 | 3.219 | 11299139 |
| 1707327000 | 3.253 | 0.04 | 1.24 | 3.214 | 3.2759999 | 3.204 | 23999221 |
| 1707240600 | 3.213 | -0.03 | -0.99 | 3.241 | 3.249 | 3.188 | 41177812 |
| 1707154200 | 3.245 | -0.02 | -0.67 | 3.271 | 3.3 | 3.245 | 20598265 |
| 1706895000 | 3.267 | 0.02 | 0.68 | 3.2559999 | 3.2839999 | 3.244 | 26171338 |
| 1706808600 | 3.245 | 0.1 | 3.08 | 3.18 | 3.273 | 3.171 | 62335625 |
| 1706722200 | 3.148 | 0.02 | 0.54 | 3.1389999 | 3.178 | 3.133 | 34160167 |
| 1706635800 | 3.1309999 | -0.02 | -0.54 | 3.122 | 3.1349999 | 3.112 | 22090206 |
| 1706549400 | 3.148 | -0.02 | -0.66 | 3.165 | 3.168 | 3.141 | 13484421 |
| 1706290200 | 3.169 | 0.01 | 0.38 | 3.157 | 3.174 | 3.154 | 11490458 |
| 1706203800 | 3.157 | 0.01 | 0.32 | 3.157 | 3.174 | 3.153 | 12160899 |
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
