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 | 0.002 | 0.0578536303153 | 3.457 | 3.499 | 3.42 | 21737 | 3.45855149 | DE |
| 4 | 0.107 | 3.19212410501 | 3.352 | 3.499 | 3.325 | 13620 | 3.41950145 | DE |
| 12 | 0.059 | 1.73529411765 | 3.4 | 3.499 | 3.232 | 10927 | 3.40982489 | DE |
| 26 | 0.281 | 8.84203901825 | 3.178 | 3.499 | 3.088 | 10609 | 3.292668 | DE |
| 52 | 0.258 | 8.05998125586 | 3.201 | 3.499 | 2.91 | 13993 | 3.23986292 | DE |
| 156 | 0.258 | 8.05998125586 | 3.201 | 3.499 | 2.91 | 13993 | 3.23986292 | DE |
| 260 | 0.729 | 26.7032967033 | 2.73 | 3.499 | 1.7155 | 12475 | 2.98899671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716236760 | 3.451 | -0.04 | -1.00 | 3.491 | 3.499 | 3.451 | 782 |
| 1715977620 | 3.486 | 0.04 | 1.10 | 3.479 | 3.493 | 3.472 | 25259 |
| 1715891220 | 3.448 | -0.02 | -0.61 | 3.472 | 3.473 | 3.448 | 50 |
| 1715804820 | 3.469 | 0.03 | 0.78 | 3.45 | 3.469 | 3.446 | 1244 |
| 1715718420 | 3.442 | -0.01 | -0.23 | 3.423 | 3.45 | 3.423 | 428 |
| 1715631960 | 3.45 | 0.04 | 1.17 | 3.457 | 3.457 | 3.42 | 81706 |
| 1715372820 | 3.41 | 0.01 | 0.26 | 3.423 | 3.428 | 3.41 | 15813 |
| 1715286420 | 3.401 | 0.03 | 1.01 | 3.384 | 3.43 | 3.384 | 4882 |
| 1715200020 | 3.367 | -0.01 | -0.33 | 3.375 | 3.375 | 3.367 | 20111 |
| 1715113620 | 3.378 | 0.01 | 0.42 | 3.355 | 3.384 | 3.355 | 27618 |
| 1715027220 | 3.364 | -0.01 | -0.24 | 3.374 | 3.374 | 3.348 | 6042 |
| 1714768020 | 3.372 | -0.01 | -0.27 | 3.357 | 3.375 | 3.347 | 855 |
| 1714681560 | 3.381 | 0.02 | 0.48 | 3.36 | 3.391 | 3.36 | 24873 |
| 1714508820 | 3.365 | -0.09 | -2.55 | 3.431 | 3.431 | 3.365 | 7998 |
| 1714422420 | 3.453 | 0 | 0.12 | 3.455 | 3.455 | 3.428 | 2573 |
| 1714163220 | 3.449 | -0 | -0.03 | 3.454 | 3.454 | 3.413 | 10550 |
| 1714076820 | 3.45 | 0.04 | 1.26 | 3.436 | 3.452 | 3.408 | 12891 |
| 1713990420 | 3.407 | 0.02 | 0.47 | 3.432 | 3.432 | 3.382 | 1990 |
| 1713903960 | 3.391 | 0.04 | 1.16 | 3.376 | 3.394 | 3.358 | 3595 |
| 1713817560 | 3.352 | 0.03 | 0.96 | 3.352 | 3.382 | 3.325 | 10301 |
| 1713558420 | 3.32 | -0.06 | -1.63 | 3.279 | 3.333 | 3.232 | 11835 |
| 1713472020 | 3.375 | 0.01 | 0.30 | 3.386 | 3.4 | 3.375 | 24836 |
| 1713385620 | 3.365 | -0.01 | -0.21 | 3.353 | 3.395 | 3.353 | 2470 |
| 1713299220 | 3.372 | -0.03 | -0.77 | 3.35 | 3.38 | 3.35 | 4317 |
| 1713212820 | 3.398 | -0.02 | -0.50 | 3.399 | 3.407 | 3.373 | 5755 |
| 1712953620 | 3.415 | -0.03 | -0.73 | 3.433 | 3.45 | 3.399 | 1202 |
| 1712867220 | 3.44 | -0.01 | -0.29 | 3.455 | 3.455 | 3.409 | 219 |
| 1712780760 | 3.45 | -0.01 | -0.38 | 3.476 | 3.476 | 3.45 | 10850 |
| 1712694360 | 3.463 | 0.04 | 1.20 | 3.416 | 3.463 | 3.412 | 5538 |
| 1712607960 | 3.422 | -0.02 | -0.55 | 3.441 | 3.441 | 3.409 | 5719 |
| 1712348820 | 3.441 | 0 | 0.12 | 3.394 | 3.446 | 3.394 | 2066 |
| 1712262360 | 3.437 | 0.01 | 0.17 | 3.433 | 3.448 | 3.433 | 4935 |
| 1712175960 | 3.431 | 0.02 | 0.44 | 3.432 | 3.434 | 3.41 | 2411 |
| 1712089560 | 3.416 | -0.07 | -1.95 | 3.481 | 3.482 | 3.416 | 10225 |
| 1711661160 | 3.484 | 0.06 | 1.84 | 3.45 | 3.486 | 3.45 | 10082 |
| 1711574820 | 3.421 | -0.01 | -0.20 | 3.456 | 3.456 | 3.421 | 2247 |
| 1711488360 | 3.428 | 0.03 | 0.91 | 3.398 | 3.456 | 3.398 | 8777 |
| 1711401960 | 3.397 | 0.03 | 0.92 | 3.358 | 3.4 | 3.358 | 6916 |
| 1711142760 | 3.366 | 0.02 | 0.63 | 3.345 | 3.369 | 3.343 | 6529 |
| 1711056360 | 3.345 | -0.04 | -1.18 | 3.403 | 3.403 | 3.339 | 7014 |
| 1710969960 | 3.385 | 0.07 | 2.05 | 3.339 | 3.385 | 3.326 | 8087 |
| 1710883560 | 3.317 | 0 | 0.03 | 3.323 | 3.329 | 3.317 | 6177 |
| 1710797160 | 3.316 | -0.06 | -1.75 | 3.395 | 3.395 | 3.316 | 6802 |
| 1710537960 | 3.375 | -0.01 | -0.30 | 3.413 | 3.413 | 3.375 | 47370 |
| 1710451620 | 3.385 | -0.02 | -0.65 | 3.408 | 3.432 | 3.385 | 5105 |
| 1710365160 | 3.407 | -0.02 | -0.47 | 3.422 | 3.439 | 3.399 | 9092 |
| 1710278760 | 3.423 | -0.04 | -1.13 | 3.451 | 3.473 | 3.423 | 13110 |
| 1710192420 | 3.462 | 0.03 | 0.79 | 3.403 | 3.462 | 3.403 | 49197 |
| 1709933160 | 3.435 | 0.01 | 0.17 | 3.399 | 3.451 | 3.393 | 5890 |
| 1709846760 | 3.429 | 0.03 | 1.00 | 3.402 | 3.437 | 3.397 | 11913 |
| 1709760360 | 3.395 | 0 | 0.03 | 3.416 | 3.421 | 3.395 | 7197 |
| 1709673960 | 3.394 | -0.02 | -0.59 | 3.4 | 3.41 | 3.394 | 9073 |
| 1709587560 | 3.414 | 0.03 | 0.95 | 3.408 | 3.414 | 3.388 | 1694 |
| 1709328360 | 3.382 | -0.02 | -0.65 | 3.391 | 3.409 | 3.382 | 270 |
| 1709241960 | 3.404 | 0.01 | 0.24 | 3.398 | 3.404 | 3.373 | 20137 |
| 1709155560 | 3.396 | 0.02 | 0.50 | 3.357 | 3.4 | 3.357 | 1059 |
| 1709069220 | 3.379 | 0.01 | 0.30 | 3.334 | 3.379 | 3.334 | 15812 |
| 1708982760 | 3.369 | -0.03 | -0.88 | 3.4 | 3.48 | 3.357 | 12110 |
| 1708723560 | 3.399 | 0.04 | 1.07 | 3.379 | 3.399 | 3.354 | 822 |
| 1708637220 | 3.363 | 0.02 | 0.66 | 3.374 | 3.398 | 3.358 | 10409 |
| 1708550820 | 3.341 | -0.04 | -1.12 | 3.365 | 3.38 | 3.341 | 10400 |
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
