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 | -0.04 | -1.0152284264 | 3.94 | 3.97 | 3.71 | 754797 | 3.83162697 | DE |
| 4 | 0.43 | 12.3919308357 | 3.47 | 4.07 | 3.425 | 901908 | 3.82617108 | DE |
| 12 | 0.49 | 14.3695014663 | 3.41 | 4.07 | 3.23 | 900661 | 3.63506289 | DE |
| 26 | 1.75 | 81.3953488372 | 2.15 | 4.07 | 1.945 | 954307 | 3.08690355 | DE |
| 52 | 2.51 | 180.575539568 | 1.39 | 4.07 | 1.2 | 723309 | 2.63967813 | DE |
| 156 | 2.575 | 194.339622642 | 1.325 | 4.07 | 0.61 | 387047 | 2.00418715 | DE |
| 260 | 1.75 | 81.3953488372 | 2.15 | 4.07 | 0.525 | 449555 | 1.81705903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 3.9 | 0.11 | 2.90 | 3.81 | 3.91 | 3.78 | 441443 |
| 1739423700 | 3.79 | -0.04 | -1.04 | 3.83 | 3.85 | 3.725 | 676252 |
| 1739337300 | 3.83 | 0.04 | 0.92 | 3.85 | 3.85 | 3.75 | 734847 |
| 1739250900 | 3.795 | -0.09 | -2.19 | 3.9 | 3.97 | 3.78 | 1103328 |
| 1739164500 | 3.88 | -0.09 | -2.27 | 3.94 | 3.945 | 3.71 | 818114 |
| 1738905300 | 3.97 | 0.08 | 2.06 | 3.92 | 3.98 | 3.86 | 588765 |
| 1738818900 | 3.89 | -0.08 | -2.02 | 3.99 | 4.025 | 3.855 | 786815 |
| 1738732500 | 3.97 | 0.09 | 2.32 | 3.89 | 3.98 | 3.89 | 1173474 |
| 1738646100 | 3.88 | -0.02 | -0.51 | 3.9 | 4 | 3.87 | 916459 |
| 1738559700 | 3.9 | -0.14 | -3.47 | 3.97 | 4.0199999 | 3.88 | 923619 |
| 1738300500 | 4.04 | 0.15 | 3.86 | 3.97 | 4.07 | 3.87 | 948265 |
| 1738214100 | 3.89 | -0.05 | -1.27 | 3.94 | 3.99 | 3.83 | 1112215 |
| 1738127700 | 3.94 | 0.18 | 4.79 | 3.78 | 3.94 | 3.75 | 1807370 |
| 1738041300 | 3.76 | -0.02 | -0.53 | 3.76 | 3.83 | 3.64 | 1056565 |
| 1737695700 | 3.78 | 0.18 | 5.00 | 3.6 | 3.82 | 3.6 | 1071010 |
| 1737609300 | 3.6 | 0.09 | 2.56 | 3.46 | 3.62 | 3.425 | 1070632 |
| 1737522900 | 3.51 | -0.06 | -1.54 | 3.57 | 3.6 | 3.49 | 745970 |
| 1737436500 | 3.565 | 0.04 | 0.99 | 3.5 | 3.58 | 3.49 | 570496 |
| 1737350100 | 3.53 | 0.05 | 1.44 | 3.47 | 3.56 | 3.44 | 590614 |
| 1737090900 | 3.48 | 0.1 | 2.96 | 3.38 | 3.48 | 3.305 | 461619 |
| 1737004500 | 3.38 | 0.07 | 2.11 | 3.37 | 3.41 | 3.245 | 1314662 |
| 1736918100 | 3.31 | 0.04 | 1.22 | 3.24 | 3.34 | 3.23 | 497710 |
| 1736831700 | 3.27 | -0.15 | -4.39 | 3.39 | 3.39 | 3.27 | 756347 |
| 1736745300 | 3.42 | -0.22 | -6.04 | 3.6 | 3.6 | 3.38 | 647279 |
| 1736486100 | 3.64 | 0.04 | 1.11 | 3.59 | 3.67 | 3.44 | 1041062 |
| 1736399700 | 3.6 | 0 | 0.00 | 3.54 | 3.61 | 3.53 | 486448 |
| 1736313300 | 3.6 | -0.02 | -0.55 | 3.57 | 3.6 | 3.5 | 753202 |
| 1736226900 | 3.62 | 0.04 | 1.12 | 3.58 | 3.63 | 3.53 | 756122 |
| 1736140500 | 3.58 | 0.03 | 0.85 | 3.6 | 3.6 | 3.49 | 683392 |
| 1735881300 | 3.55 | -0.02 | -0.56 | 3.54 | 3.56 | 3.47 | 1067293 |
| 1735794900 | 3.57 | -0.14 | -3.77 | 3.7 | 3.7 | 3.54 | 563617 |
| 1735617660 | 3.71 | -0.02 | -0.54 | 3.71 | 3.715 | 3.57 | 510432 |
| 1735535700 | 3.73 | 0.13 | 3.61 | 3.53 | 3.73 | 3.51 | 713201 |
| 1735276500 | 3.6 | 0.23 | 6.82 | 3.36 | 3.65 | 3.36 | 1164804 |
| 1735014060 | 3.37 | -0.05 | -1.46 | 3.4 | 3.42 | 3.33 | 269076 |
| 1734930900 | 3.42 | 0.03 | 0.88 | 3.36 | 3.42 | 3.36 | 368795 |
| 1734671700 | 3.39 | 0 | 0.00 | 3.41 | 3.45 | 3.36 | 423751 |
| 1734585300 | 3.39 | -0.05 | -1.45 | 3.32 | 3.45 | 3.23 | 979937 |
| 1734498900 | 3.44 | -0.13 | -3.64 | 3.52 | 3.56 | 3.41 | 1021500 |
| 1734412500 | 3.57 | 0.09 | 2.59 | 3.49 | 3.58 | 3.43 | 800510 |
| 1734326100 | 3.48 | -0.11 | -3.06 | 3.59 | 3.59 | 3.44 | 686823 |
| 1734066900 | 3.59 | 0.04 | 1.13 | 3.57 | 3.62 | 3.48 | 779738 |
| 1733980500 | 3.55 | 0.04 | 1.14 | 3.5 | 3.57 | 3.43 | 1146541 |
| 1733894100 | 3.51 | 0.02 | 0.72 | 3.39 | 3.55 | 3.31 | 1568757 |
| 1733807700 | 3.485 | -0.06 | -1.55 | 3.57 | 3.57 | 3.42 | 825845 |
| 1733721300 | 3.54 | -0.08 | -2.21 | 3.64 | 3.7 | 3.49 | 1062047 |
| 1733462100 | 3.62 | -0.09 | -2.43 | 3.67 | 3.71 | 3.585 | 806504 |
| 1733375700 | 3.71 | -0.01 | -0.27 | 3.75 | 3.78 | 3.65 | 1078850 |
| 1733289300 | 3.72 | 0 | 0.00 | 3.72 | 3.78 | 3.62 | 1064722 |
| 1733202900 | 3.72 | 0.16 | 4.49 | 3.57 | 3.74 | 3.57 | 1415577 |
| 1733116500 | 3.56 | -0.12 | -3.26 | 3.65 | 3.65 | 3.45 | 1228686 |
| 1732857300 | 3.68 | 0.16 | 4.55 | 3.6 | 3.68 | 3.52 | 1048121 |
| 1732770900 | 3.52 | 0.03 | 0.86 | 3.57 | 3.61 | 3.52 | 1281379 |
| 1732684500 | 3.49 | 0.1 | 2.95 | 3.45 | 3.57 | 3.43 | 1214917 |
| 1732598100 | 3.39 | -0.03 | -0.88 | 3.42 | 3.5 | 3.36 | 1362537 |
| 1732511700 | 3.42 | 0.04 | 1.18 | 3.41 | 3.51 | 3.34 | 1448971 |
| 1732252500 | 3.38 | -0.1 | -2.87 | 3.5 | 3.61 | 3.37 | 3619468 |
| 1732166100 | 3.48 | -0.03 | -0.85 | 3.49 | 3.6 | 3.42 | 1168903 |
| 1732079700 | 3.51 | 0.29 | 9.01 | 3.22 | 3.54 | 3.2 | 6500981 |
| 1731993300 | 3.22 | 0.15 | 4.89 | 3.1 | 3.24 | 3.045 | 1278909 |
| 1731906900 | 3.07 | 0.07 | 2.33 | 2.95 | 3.1 | 2.91 | 904716 |
| 1731647700 | 3 | 0.13 | 4.53 | 2.95 | 3.23 | 2.93 | 4774190 |
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
