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 | -0.25 | -8.09061488673 | 3.09 | 3.09 | 2.76 | 5773 | 2.90197443 | DE |
| 4 | 0.04 | 1.42857142857 | 2.8 | 3.14 | 2.74 | 7753 | 2.89816491 | DE |
| 12 | -0.48 | -14.4578313253 | 3.32 | 3.4 | 2.74 | 9571 | 3.02550898 | DE |
| 26 | 0.31 | 12.2529644269 | 2.53 | 4.21 | 2.33 | 16284 | 3.14229562 | DE |
| 52 | -0.4 | -12.3456790123 | 3.24 | 4.21 | 2.33 | 12445 | 3.07460378 | DE |
| 156 | -5.66 | -66.5882352941 | 8.5 | 8.5 | 2.33 | 12675 | 4.59825236 | DE |
| 260 | -7.5 | -72.5338491296 | 10.34 | 10.34 | 2.33 | 26379 | 5.61649356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 2.84 | -0.01 | -0.35 | 2.85 | 2.89 | 2.84 | 39 |
| 1713457800 | 2.85 | 0.03 | 1.06 | 2.83 | 2.88 | 2.83 | 6633 |
| 1713371400 | 2.82 | -0.08 | -2.76 | 2.89 | 2.9 | 2.82 | 3991 |
| 1713285000 | 2.9 | -0.06 | -2.03 | 2.94 | 2.99 | 2.7599999 | 8644 |
| 1713198600 | 2.96 | -0.08 | -2.63 | 3.04 | 3.08 | 2.96 | 7944 |
| 1712939400 | 3.04 | 0.01 | 0.33 | 3.09 | 3.09 | 3.0299999 | 1652 |
| 1712853000 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.06 | 3.0299999 | 1348 |
| 1712766600 | 3.06 | -0.08 | -2.55 | 3.13 | 3.13 | 3.06 | 5597 |
| 1712680200 | 3.14 | 0.1 | 3.29 | 3.04 | 3.14 | 3.04 | 8660 |
| 1712593800 | 3.04 | 0.16 | 5.56 | 2.88 | 3.06 | 2.88 | 16921 |
| 1712334600 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.85 | 18182 |
| 1712248200 | 2.86 | 0.07 | 2.51 | 2.82 | 2.86 | 2.81 | 17327 |
| 1712161800 | 2.79 | 0.01 | 0.36 | 2.8 | 2.84 | 2.7799999 | 5600 |
| 1712075400 | 2.7799999 | 0 | 0.00 | 2.81 | 2.81 | 2.75 | 8704 |
| 1711647000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 6920 |
| 1711560600 | 2.7799999 | 0.02 | 0.72 | 2.81 | 2.81 | 2.7599999 | 680 |
| 1711474200 | 2.7599999 | -0.02 | -0.72 | 2.82 | 2.82 | 2.7599999 | 4925 |
| 1711387800 | 2.7799999 | -0.04 | -1.42 | 2.79 | 2.83 | 2.7599999 | 6164 |
| 1711128600 | 2.82 | -0.02 | -0.70 | 2.8 | 2.86 | 2.74 | 9660 |
| 1711042200 | 2.84 | 0.01 | 0.35 | 2.83 | 2.84 | 2.79 | 3026 |
| 1710955800 | 2.83 | 0.01 | 0.35 | 2.86 | 2.86 | 2.82 | 576 |
| 1710869400 | 2.82 | 0.02 | 0.71 | 2.85 | 2.85 | 2.81 | 2901 |
| 1710783000 | 2.8 | 0.03 | 1.08 | 2.7599999 | 2.82 | 2.7599999 | 3626 |
| 1710523800 | 2.77 | -0.06 | -2.12 | 2.7599999 | 2.82 | 2.7599999 | 10309 |
| 1710437400 | 2.83 | 0.01 | 0.35 | 2.81 | 2.83 | 2.75 | 21080 |
| 1710351000 | 2.82 | 0 | 0.00 | 2.81 | 2.86 | 2.81 | 6192 |
| 1710264600 | 2.82 | -0.04 | -1.40 | 2.84 | 2.87 | 2.75 | 27399 |
| 1710178200 | 2.86 | -0.15 | -4.98 | 3 | 3.0099999 | 2.8 | 22844 |
| 1709919000 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.04 | 2.99 | 2578 |
| 1709832600 | 3 | -0.08 | -2.60 | 3.07 | 3.07 | 2.98 | 8894 |
| 1709746200 | 3.08 | 0.04 | 1.32 | 3.0099999 | 3.08 | 3.0099999 | 3283 |
| 1709659800 | 3.04 | 0.03 | 1.00 | 3.02 | 3.05 | 3.0099999 | 7246 |
| 1709573400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.98 | 21424 |
| 1709314200 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.05 | 2.99 | 2011 |
| 1709227800 | 3 | -0.04 | -1.32 | 3.04 | 3.05 | 3 | 2255 |
| 1709141400 | 3.04 | -0.01 | -0.33 | 3.07 | 3.09 | 2.93 | 23830 |
| 1709055000 | 3.05 | 0.01 | 0.33 | 3.04 | 3.06 | 3.04 | 1639 |
| 1708968600 | 3.04 | 0 | 0.00 | 3.02 | 3.05 | 3.02 | 2614 |
| 1708709400 | 3.04 | 0 | 0.00 | 3.04 | 3.08 | 3.02 | 8021 |
| 1708623000 | 3.04 | -0.01 | -0.33 | 3.05 | 3.08 | 3.04 | 2605 |
| 1708536600 | 3.05 | 0 | 0.00 | 3.05 | 3.07 | 3.05 | 2637 |
| 1708450200 | 3.05 | -0.01 | -0.33 | 3.05 | 3.08 | 3.04 | 10826 |
| 1708363800 | 3.06 | -0.05 | -1.61 | 3.07 | 3.1 | 3.06 | 9319 |
| 1708104600 | 3.11 | 0.02 | 0.65 | 3.08 | 3.12 | 3.05 | 4916 |
| 1708018200 | 3.09 | -0.2 | -6.08 | 3.23 | 3.23 | 3.0299999 | 34063 |
| 1707931800 | 3.29 | -0.03 | -0.90 | 3.32 | 3.33 | 3.25 | 14116 |
| 1707845400 | 3.32 | 0.18 | 5.73 | 3.15 | 3.32 | 3.12 | 36270 |
| 1707759000 | 3.14 | -0.01 | -0.32 | 3.11 | 3.14 | 3.11 | 531 |
| 1707499800 | 3.15 | -0.03 | -0.94 | 3.15 | 3.16 | 3.11 | 5462 |
| 1707413400 | 3.18 | 0.02 | 0.63 | 3.16 | 3.18 | 3.06 | 13485 |
| 1707327000 | 3.16 | 0.02 | 0.64 | 3.19 | 3.19 | 3.0099999 | 45860 |
| 1707240600 | 3.14 | -0.03 | -0.95 | 3.17 | 3.2 | 3.14 | 2083 |
| 1707154200 | 3.17 | 0.04 | 1.28 | 3.12 | 3.23 | 3.12 | 12065 |
| 1706895000 | 3.13 | -0.04 | -1.26 | 3.17 | 3.21 | 3.1 | 9525 |
| 1706808600 | 3.17 | -0.06 | -1.86 | 3.18 | 3.2 | 3.17 | 4630 |
| 1706722200 | 3.23 | -0.08 | -2.42 | 3.2799999 | 3.33 | 3.14 | 11498 |
| 1706635800 | 3.31 | -0.07 | -2.07 | 3.36 | 3.36 | 3.2799999 | 6499 |
| 1706549400 | 3.38 | 0.01 | 0.30 | 3.4 | 3.4 | 3.33 | 4915 |
| 1706290200 | 3.37 | 0.05 | 1.51 | 3.32 | 3.37 | 3.3 | 2516 |
| 1706203800 | 3.32 | -0.06 | -1.78 | 3.41 | 3.48 | 3.3 | 12029 |
| 1706117400 | 3.38 | 0.08 | 2.42 | 3.31 | 3.39 | 3.3 | 7544 |
| 1706031000 | 3.3 | 0.19 | 6.11 | 3.11 | 3.34 | 3.11 | 22207 |
| 1705944600 | 3.11 | -0.07 | -2.20 | 3.2 | 3.2 | 3.09 | 31244 |
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
