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 | 0.02 | 0.54347826087 | 3.68 | 3.74 | 3.63 | 959104 | 3.65797462 | DE |
| 4 | -0.01 | -0.269541778976 | 3.71 | 3.8 | 3.52 | 1068714 | 3.65729274 | DE |
| 12 | 0.36 | 10.7784431138 | 3.34 | 4.1 | 3.32 | 1468131 | 3.75481194 | DE |
| 26 | -1.08 | -22.5941422594 | 4.78 | 4.795 | 3.32 | 1774204 | 3.90684275 | DE |
| 52 | -1.26 | -25.4032258065 | 4.96 | 5.555 | 3.32 | 1523662 | 4.34290643 | DE |
| 156 | -0.42 | -10.1941747573 | 4.12 | 5.555 | 3.32 | 1411636 | 4.45480989 | DE |
| 260 | -1.17 | -24.0246406571 | 4.87 | 5.555 | 3.32 | 1551913 | 4.39387543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 3.74 | 0.06 | 1.63 | 3.7 | 3.74 | 3.695 | 994056 |
| 1732684500 | 3.68 | 0.03 | 0.82 | 3.67 | 3.71 | 3.65 | 768349 |
| 1732598100 | 3.65 | -0.01 | -0.27 | 3.74 | 3.74 | 3.63 | 1030637 |
| 1732511700 | 3.66 | 0 | 0.00 | 3.66 | 3.71 | 3.64 | 1406355 |
| 1732252500 | 3.66 | 0.02 | 0.55 | 3.68 | 3.715 | 3.64 | 851512 |
| 1732166100 | 3.64 | 0.01 | 0.28 | 3.68 | 3.73 | 3.64 | 738669 |
| 1732079700 | 3.63 | -0.06 | -1.49 | 3.68 | 3.71 | 3.63 | 3739324 |
| 1731993300 | 3.685 | -0.02 | -0.41 | 3.66 | 3.725 | 3.64 | 775890 |
| 1731906900 | 3.7 | 0.1 | 2.78 | 3.6 | 3.7 | 3.595 | 1018875 |
| 1731647700 | 3.6 | -0.01 | -0.28 | 3.61 | 3.64 | 3.59 | 1085389 |
| 1731561300 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.575 | 984436 |
| 1731474900 | 3.62 | 0.01 | 0.28 | 3.56 | 3.62 | 3.56 | 1018598 |
| 1731388500 | 3.61 | 0.05 | 1.40 | 3.57 | 3.63 | 3.52 | 990292 |
| 1731302100 | 3.56 | -0.18 | -4.81 | 3.72 | 3.73 | 3.55 | 1021781 |
| 1731042900 | 3.74 | 0.06 | 1.63 | 3.74 | 3.79 | 3.71 | 1035914 |
| 1730956500 | 3.68 | -0.01 | -0.14 | 3.67 | 3.73 | 3.66 | 1125818 |
| 1730870100 | 3.685 | -0.03 | -0.67 | 3.8 | 3.8 | 3.67 | 413675 |
| 1730783700 | 3.71 | -0.02 | -0.54 | 3.72 | 3.73 | 3.685 | 405019 |
| 1730697300 | 3.73 | -0.02 | -0.53 | 3.77 | 3.79 | 3.69 | 563135 |
| 1730438100 | 3.75 | 0.06 | 1.49 | 3.68 | 3.77 | 3.62 | 931516 |
| 1730351700 | 3.695 | -0.04 | -0.94 | 3.71 | 3.745 | 3.68 | 1469089 |
| 1730265300 | 3.73 | -0.04 | -1.06 | 3.76 | 3.81 | 3.71 | 1391537 |
| 1730178900 | 3.77 | -0.01 | -0.26 | 3.79 | 3.79 | 3.73 | 726047 |
| 1730092500 | 3.78 | 0.03 | 0.80 | 3.76 | 3.79 | 3.73 | 872008 |
| 1729833300 | 3.75 | -0.01 | -0.27 | 3.76 | 3.77 | 3.7 | 746462 |
| 1729746900 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.72 | 1001300 |
| 1729660500 | 3.77 | 0 | 0.00 | 3.76 | 3.81 | 3.75 | 703393 |
| 1729574100 | 3.77 | -0.02 | -0.53 | 3.78 | 3.78 | 3.74 | 906643 |
| 1729487700 | 3.79 | -0.03 | -0.79 | 3.89 | 3.89 | 3.79 | 1063337 |
| 1729228500 | 3.82 | -0.08 | -2.05 | 3.9 | 3.9 | 3.79 | 1352039 |
| 1729142100 | 3.9 | -0.03 | -0.76 | 3.99 | 3.995 | 3.89 | 7291938 |
| 1729055700 | 3.93 | -0.03 | -0.76 | 3.94 | 3.96 | 3.905 | 1229295 |
| 1728969300 | 3.96 | 0.08 | 2.06 | 3.92 | 3.98 | 3.91 | 3104178 |
| 1728882900 | 3.88 | 0.06 | 1.57 | 3.86 | 3.91 | 3.83 | 955441 |
| 1728623700 | 3.82 | -0.04 | -1.04 | 3.88 | 3.88 | 3.81 | 1020270 |
| 1728537300 | 3.86 | 0.07 | 1.85 | 3.82 | 3.88 | 3.79 | 929975 |
| 1728450900 | 3.79 | -0.08 | -2.07 | 3.9 | 3.9 | 3.78 | 1435130 |
| 1728364500 | 3.87 | -0.06 | -1.53 | 3.93 | 3.99 | 3.82 | 1211923 |
| 1728278100 | 3.93 | 0.01 | 0.26 | 3.91 | 3.97 | 3.9 | 555660 |
| 1728022500 | 3.92 | -0.05 | -1.26 | 3.91 | 3.94 | 3.85 | 563537 |
| 1727936100 | 3.97 | -0.04 | -1.00 | 4.03 | 4.03 | 3.96 | 1464399 |
| 1727849700 | 4.01 | -0.06 | -1.47 | 4.09 | 4.1 | 4 | 1264544 |
| 1727763300 | 4.07 | 0.04 | 0.99 | 4.0599999 | 4.1 | 4.03 | 2058327 |
| 1727676900 | 4.03 | 0.02 | 0.50 | 4.04 | 4.07 | 3.97 | 2547837 |
| 1727417700 | 4.01 | 0.06 | 1.52 | 4 | 4.03 | 3.95 | 1740411 |
| 1727331300 | 3.95 | 0.11 | 2.86 | 3.87 | 3.95 | 3.83 | 3388450 |
| 1727244900 | 3.84 | 0.09 | 2.40 | 3.8 | 3.88 | 3.8 | 1198565 |
| 1727158500 | 3.75 | 0.08 | 2.18 | 3.67 | 3.78 | 3.63 | 1904790 |
| 1727072100 | 3.67 | -0.04 | -1.08 | 3.68 | 3.7 | 3.64 | 723176 |
| 1726812900 | 3.71 | -0.03 | -0.80 | 3.73 | 3.75 | 3.675 | 3696717 |
| 1726726500 | 3.74 | 0.09 | 2.47 | 3.76 | 3.77 | 3.675 | 2511223 |
| 1726640100 | 3.65 | -0.04 | -1.08 | 3.67 | 3.71 | 3.62 | 1288371 |
| 1726553700 | 3.69 | -0.01 | -0.27 | 3.71 | 3.72 | 3.66 | 1153105 |
| 1726467300 | 3.7 | 0 | 0.00 | 3.71 | 3.74 | 3.68 | 1382276 |
| 1726208100 | 3.7 | 0.1 | 2.78 | 3.61 | 3.71 | 3.61 | 1159722 |
| 1726121700 | 3.6 | 0.15 | 4.35 | 3.53 | 3.62 | 3.51 | 2221169 |
| 1726035300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1725948900 | 3.45 | 0.01 | 0.29 | 3.5 | 3.51 | 3.43 | 2396131 |
| 1725862500 | 3.44 | 0.07 | 2.08 | 3.33 | 3.475 | 3.32 | 1778400 |
| 1725603300 | 3.37 | -0.03 | -0.88 | 3.4 | 3.42 | 3.33 | 1716830 |
| 1725516900 | 3.4 | -0.02 | -0.58 | 3.34 | 3.435 | 3.32 | 2590872 |
| 1725430500 | 3.42 | -0.17 | -4.74 | 3.54 | 3.54 | 3.365 | 4212219 |
| 1725344100 | 3.59 | -0.05 | -1.37 | 3.66 | 3.66 | 3.58 | 1522161 |
| 1725257700 | 3.64 | -0.04 | -1.09 | 3.68 | 3.69 | 3.62 | 1137188 |
| 1724998500 | 3.68 | 0.03 | 0.82 | 3.7 | 3.725 | 3.63 | 3690579 |
| 1724912100 | 3.65 | 0 | 0.00 | 3.65 | 3.7 | 3.63 | 1754455 |
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
