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 | -0.045 | -1.29310344828 | 3.48 | 3.51 | 3.42 | 1116931 | 3.47492588 | DE |
| 4 | -0.255 | -6.91056910569 | 3.69 | 3.7 | 3.42 | 1090155 | 3.56565065 | DE |
| 12 | -0.155 | -4.31754874652 | 3.59 | 3.83 | 3.42 | 1145707 | 3.64864063 | DE |
| 26 | -0.155 | -4.31754874652 | 3.59 | 3.83 | 3.42 | 1090562 | 3.62702885 | DE |
| 52 | -0.015 | -0.434782608696 | 3.45 | 3.83 | 3.32 | 1085656 | 3.56386221 | DE |
| 156 | -0.795 | -18.7943262411 | 4.23 | 4.35 | 3.24 | 953936 | 3.77306199 | DE |
| 260 | -0.765 | -18.2142857143 | 4.2 | 4.59 | 2.59 | 1039058 | 3.84876434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730697300 | 3.44 | 0 | 0.00 | 3.43 | 3.46 | 3.42 | 539826 |
| 1730438100 | 3.44 | -0.03 | -0.86 | 3.45 | 3.46 | 3.43 | 1130796 |
| 1730351700 | 3.47 | -0.02 | -0.57 | 3.47 | 3.495 | 3.46 | 1328661 |
| 1730265300 | 3.49 | 0.01 | 0.29 | 3.48 | 3.51 | 3.455 | 1165221 |
| 1730178900 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5 | 3.45 | 1033524 |
| 1730092500 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.46 | 926451 |
| 1729833300 | 3.5 | -0.01 | -0.28 | 3.53 | 3.53 | 3.48 | 1080132 |
| 1729746900 | 3.51 | -0.01 | -0.28 | 3.53 | 3.55 | 3.5 | 1362358 |
| 1729660500 | 3.52 | -0.02 | -0.56 | 3.55 | 3.565 | 3.52 | 1077256 |
| 1729574100 | 3.54 | -0.05 | -1.39 | 3.56 | 3.56 | 3.53 | 1116247 |
| 1729487700 | 3.59 | -0.02 | -0.55 | 3.62 | 3.64 | 3.58 | 1095128 |
| 1729228500 | 3.61 | -0.07 | -1.77 | 3.65 | 3.66 | 3.57 | 1681952 |
| 1729142100 | 3.675 | 0.05 | 1.52 | 3.64 | 3.68 | 3.62 | 1273662 |
| 1729055700 | 3.62 | -0.01 | -0.28 | 3.64 | 3.64 | 3.6 | 796484 |
| 1728969300 | 3.63 | 0.02 | 0.55 | 3.64 | 3.65 | 3.6 | 1162038 |
| 1728882900 | 3.61 | -0.01 | -0.28 | 3.65 | 3.65 | 3.6 | 563863 |
| 1728623700 | 3.62 | -0.02 | -0.55 | 3.63 | 3.64 | 3.6 | 2546153 |
| 1728537300 | 3.64 | -0.03 | -0.82 | 3.67 | 3.69 | 3.63 | 648634 |
| 1728450900 | 3.67 | 0.03 | 0.82 | 3.64 | 3.69 | 3.63 | 737807 |
| 1728364500 | 3.64 | -0.01 | -0.27 | 3.66 | 3.67 | 3.63 | 681969 |
| 1728278100 | 3.65 | -0.05 | -1.35 | 3.69 | 3.7 | 3.625 | 394761 |
| 1728022500 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.66 | 884683 |
| 1727936100 | 3.7 | 0.01 | 0.27 | 3.7 | 3.71 | 3.68 | 750135 |
| 1727849700 | 3.69 | -0.03 | -0.81 | 3.73 | 3.73 | 3.68 | 674983 |
| 1727763300 | 3.72 | 0 | 0.00 | 3.72 | 3.75 | 3.71 | 1156462 |
| 1727676900 | 3.72 | -0.04 | -1.06 | 3.79 | 3.81 | 3.72 | 1816196 |
| 1727417700 | 3.76 | -0.03 | -0.79 | 3.77 | 3.81 | 3.76 | 843464 |
| 1727331300 | 3.79 | 0.03 | 0.80 | 3.79 | 3.805 | 3.76 | 1297348 |
| 1727244900 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.73 | 955395 |
| 1727158500 | 3.75 | 0.05 | 1.35 | 3.72 | 3.77 | 3.7 | 1464995 |
| 1727072100 | 3.7 | -0.07 | -1.86 | 3.73 | 3.75 | 3.7 | 1366706 |
| 1726812900 | 3.77 | 0 | 0.00 | 3.78 | 3.83 | 3.77 | 4664149 |
| 1726726500 | 3.77 | -0.01 | -0.26 | 3.79 | 3.8 | 3.76 | 1268442 |
| 1726640100 | 3.78 | 0 | 0.00 | 3.76 | 3.79 | 3.75 | 877581 |
| 1726553700 | 3.78 | 0.01 | 0.27 | 3.8 | 3.8 | 3.765 | 892559 |
| 1726467300 | 3.77 | 0.06 | 1.62 | 3.75 | 3.82 | 3.74 | 989935 |
| 1726208100 | 3.71 | 0 | 0.00 | 3.72 | 3.765 | 3.705 | 1172529 |
| 1726121700 | 3.71 | 0.04 | 1.23 | 3.67 | 3.71 | 3.65 | 901650 |
| 1726035300 | 3.665 | 0.04 | 0.96 | 3.65 | 3.68 | 3.63 | 907434 |
| 1725948900 | 3.63 | -0.01 | -0.27 | 3.67 | 3.68 | 3.63 | 618106 |
| 1725862500 | 3.64 | 0.04 | 1.11 | 3.59 | 3.67 | 3.58 | 1269283 |
| 1725603300 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.59 | 1086162 |
| 1725516900 | 3.62 | 0.03 | 0.84 | 3.6 | 3.63 | 3.6 | 1309830 |
| 1725430500 | 3.59 | -0.03 | -0.83 | 3.62 | 3.63 | 3.58 | 975446 |
| 1725344100 | 3.62 | 0.01 | 0.28 | 3.63 | 3.63 | 3.61 | 801638 |
| 1725257700 | 3.61 | 0 | 0.00 | 3.59 | 3.63 | 3.56 | 1901888 |
| 1724998500 | 3.61 | -0.04 | -1.10 | 3.62 | 3.64 | 3.61 | 2631875 |
| 1724912100 | 3.65 | -0.01 | -0.27 | 3.65 | 3.655 | 3.62 | 1079634 |
| 1724825700 | 3.66 | 0.02 | 0.55 | 3.66 | 3.665 | 3.62 | 1137853 |
| 1724739300 | 3.64 | 0 | 0.00 | 3.65 | 3.67 | 3.63 | 760021 |
| 1724652900 | 3.64 | 0.02 | 0.55 | 3.66 | 3.68 | 3.63 | 753882 |
| 1724393700 | 3.62 | -0.05 | -1.36 | 3.67 | 3.68 | 3.62 | 891928 |
| 1724307300 | 3.67 | 0 | 0.00 | 3.69 | 3.7 | 3.65 | 696082 |
| 1724220900 | 3.67 | 0.02 | 0.55 | 3.65 | 3.67 | 3.63 | 1045848 |
| 1724134500 | 3.65 | -0.03 | -0.82 | 3.71 | 3.72 | 3.64 | 901460 |
| 1724048100 | 3.68 | -0.06 | -1.60 | 3.74 | 3.74 | 3.65 | 1181216 |
| 1723788900 | 3.74 | 0.11 | 3.03 | 3.68 | 3.8 | 3.67 | 1952249 |
| 1723702500 | 3.63 | 0.02 | 0.69 | 3.59 | 3.65 | 3.58 | 1097156 |
| 1723616100 | 3.605 | 0.07 | 1.84 | 3.6 | 3.62 | 3.57 | 694161 |
| 1723529700 | 3.54 | 0.01 | 0.28 | 3.55 | 3.57 | 3.52 | 816211 |
| 1723443300 | 3.53 | -0.05 | -1.26 | 3.59 | 3.61 | 3.53 | 452735 |
| 1723184100 | 3.575 | 0.08 | 2.14 | 3.53 | 3.58 | 3.49 | 798175 |
| 1723097700 | 3.5 | -0.01 | -0.28 | 3.48 | 3.51 | 3.47 | 622400 |
| 1723011300 | 3.51 | 0.03 | 0.86 | 3.46 | 3.53 | 3.46 | 793291 |
| 1722924900 | 3.48 | 0 | 0.00 | 3.45 | 3.5 | 3.43 | 703382 |
| 1722838500 | 3.48 | -0.06 | -1.69 | 3.52 | 3.53 | 3.46 | 1133587 |
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
