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 | 0.12 | 3.23450134771 | 3.71 | 3.84 | 3.6 | 5349742 | 3.75608466 | DE |
| 4 | 0.1 | 2.68096514745 | 3.73 | 3.84 | 3.59 | 5435620 | 3.71060319 | DE |
| 12 | 0.23 | 6.38888888889 | 3.6 | 4.1 | 3.2 | 6523826 | 3.67429837 | DE |
| 26 | 0.03 | 0.789473684211 | 3.8 | 4.1 | 3.2 | 6234304 | 3.70105892 | DE |
| 52 | 0.35 | 10.0574712644 | 3.48 | 4.1 | 2.71 | 5973972 | 3.61643817 | DE |
| 156 | 0.55 | 16.7682926829 | 3.28 | 4.1 | 2.1 | 7371555 | 3.36678733 | DE |
| 260 | 0.23 | 6.38888888889 | 3.6 | 4.1 | 2.1 | 7683894 | 3.19643162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 3.83 | 0.02 | 0.52 | 3.81 | 3.85 | 3.8 | 4548737 |
| 1721628900 | 3.81 | 0.04 | 1.06 | 3.74 | 3.82 | 3.74 | 4804891 |
| 1721369700 | 3.77 | 0.02 | 0.53 | 3.72 | 3.79 | 3.6 | 5938478 |
| 1721283300 | 3.75 | 0.02 | 0.40 | 3.76 | 3.76 | 3.73 | 7600996 |
| 1721196900 | 3.735 | 0.03 | 0.95 | 3.73 | 3.75 | 3.68 | 5026035 |
| 1721110500 | 3.7 | 0.04 | 0.95 | 3.71 | 3.72 | 3.69 | 3378311 |
| 1721024100 | 3.665 | -0.01 | -0.14 | 3.68 | 3.69 | 3.65 | 7029907 |
| 1720764900 | 3.67 | 0.04 | 0.96 | 3.66 | 3.68 | 3.64 | 5046011 |
| 1720678500 | 3.635 | 0.02 | 0.55 | 3.65 | 3.66 | 3.625 | 2671170 |
| 1720592100 | 3.615 | 0.01 | 0.14 | 3.6 | 3.63 | 3.59 | 3075145 |
| 1720505700 | 3.61 | -0.03 | -0.82 | 3.66 | 3.66 | 3.6 | 3477716 |
| 1720419300 | 3.64 | -0.01 | -0.14 | 3.63 | 3.67 | 3.62 | 4984621 |
| 1720160100 | 3.645 | -0.04 | -1.09 | 3.67 | 3.68 | 3.64 | 3504570 |
| 1720073700 | 3.685 | 0.06 | 1.52 | 3.67 | 3.7 | 3.62 | 5255305 |
| 1719987300 | 3.63 | -0.05 | -1.36 | 3.68 | 3.7 | 3.63 | 6091027 |
| 1719900900 | 3.68 | -0.03 | -0.81 | 3.7 | 3.73 | 3.68 | 5453527 |
| 1719814500 | 3.71 | -0.04 | -1.07 | 3.72 | 3.75 | 3.68 | 5525943 |
| 1719555300 | 3.75 | -0.04 | -0.92 | 3.79 | 3.81 | 3.73 | 8877946 |
| 1719468900 | 3.785 | 0.08 | 2.02 | 3.67 | 3.79 | 3.67 | 9351702 |
| 1719382500 | 3.71 | -0.07 | -1.72 | 3.75 | 3.76 | 3.71 | 4022205 |
| 1719296100 | 3.775 | 0.07 | 1.75 | 3.73 | 3.79 | 3.72 | 7596902 |
| 1719209700 | 3.71 | 0 | 0.00 | 3.7 | 3.72 | 3.68 | 5783591 |
| 1718950500 | 3.71 | 0.05 | 1.37 | 3.69 | 3.71 | 3.5 | 9897745 |
| 1718864100 | 3.66 | -0.05 | -1.21 | 3.69 | 3.71 | 3.64 | 12097498 |
| 1718777700 | 3.705 | -0.04 | -0.94 | 3.74 | 3.77 | 3.7 | 8491370 |
| 1718691300 | 3.74 | -0.02 | -0.53 | 3.8 | 3.8 | 3.74 | 8385615 |
| 1718604900 | 3.76 | 0.08 | 2.17 | 3.69 | 3.79 | 3.68 | 5006121 |
| 1718345700 | 3.68 | -0.04 | -0.94 | 3.72 | 3.73 | 3.67 | 3757576 |
| 1718259300 | 3.715 | 0 | 0.13 | 3.71 | 3.74 | 3.605 | 7805240 |
| 1718172900 | 3.71 | 0 | 0.00 | 3.72 | 3.75 | 3.695 | 3527647 |
| 1718086500 | 3.71 | -0.09 | -2.37 | 3.76 | 3.77 | 3.71 | 5065905 |
| 1717740900 | 3.8 | 0.02 | 0.53 | 3.75 | 3.81 | 3.75 | 3600687 |
| 1717654500 | 3.78 | 0.07 | 1.89 | 3.73 | 3.79 | 3.715 | 9413647 |
| 1717568100 | 3.71 | -0.05 | -1.33 | 3.75 | 3.76 | 3.69 | 6622089 |
| 1717481700 | 3.76 | -0.01 | -0.13 | 3.77 | 3.79 | 3.74 | 4261418 |
| 1717395300 | 3.765 | 0.03 | 0.80 | 3.74 | 3.77 | 3.73 | 3697675 |
| 1717136100 | 3.735 | 0.09 | 2.61 | 3.68 | 3.74 | 3.68 | 15552509 |
| 1717049700 | 3.64 | 0 | 0.00 | 3.61 | 3.66 | 3.61 | 3491265 |
| 1716963300 | 3.64 | -0.02 | -0.41 | 3.61 | 3.655 | 3.61 | 6746530 |
| 1716876900 | 3.655 | 0 | 0.00 | 3.67 | 3.68 | 3.64 | 4714143 |
| 1716790500 | 3.655 | 0.03 | 0.97 | 3.62 | 3.66 | 3.6 | 4081718 |
| 1716531300 | 3.62 | -0.04 | -1.09 | 3.62 | 3.64 | 3.6 | 4210872 |
| 1716444900 | 3.66 | -0.01 | -0.27 | 3.65 | 3.68 | 3.62 | 3560459 |
| 1716358500 | 3.67 | 0.02 | 0.55 | 3.68 | 3.7 | 3.64 | 6885719 |
| 1716272100 | 3.65 | 0.03 | 0.83 | 3.62 | 3.675 | 3.62 | 6789994 |
| 1716185700 | 3.62 | 0 | 0.00 | 3.64 | 3.69 | 3.62 | 12095274 |
| 1715926500 | 3.62 | -0.09 | -2.43 | 3.68 | 4.1 | 3.2 | 6724978 |
| 1715840100 | 3.71 | -0.04 | -0.93 | 3.75 | 3.76 | 3.69 | 6104262 |
| 1715753700 | 3.745 | 0.02 | 0.67 | 3.76 | 3.785 | 3.735 | 11725725 |
| 1715667300 | 3.72 | 0.04 | 0.95 | 3.67 | 3.73 | 3.66 | 8568247 |
| 1715580900 | 3.685 | 0.04 | 1.10 | 3.64 | 3.69 | 3.62 | 5720661 |
| 1715321700 | 3.645 | 0 | 0.00 | 3.66 | 3.67 | 3.615 | 4931111 |
| 1715235300 | 3.645 | 0 | 0.14 | 3.65 | 3.67 | 3.62 | 5207300 |
| 1715148900 | 3.64 | -0.03 | -0.68 | 3.65 | 3.69 | 3.62 | 9654465 |
| 1715062500 | 3.665 | 0.17 | 4.71 | 3.56 | 3.67 | 3.49 | 11183946 |
| 1714976100 | 3.5 | 0.06 | 1.74 | 3.45 | 3.52 | 3.43 | 6151968 |
| 1714716900 | 3.44 | 0.02 | 0.58 | 3.42 | 3.47 | 3.41 | 5274744 |
| 1714630500 | 3.42 | -0.03 | -0.87 | 3.47 | 3.51 | 3.42 | 9986704 |
| 1714544100 | 3.45 | -0.11 | -3.09 | 3.54 | 3.55 | 3.45 | 11205306 |
| 1714457700 | 3.56 | -0.03 | -0.84 | 3.6 | 3.605 | 3.53 | 8211623 |
| 1714371300 | 3.59 | 0.03 | 0.98 | 3.6 | 3.62 | 3.57 | 4943613 |
| 1714112100 | 3.555 | -0.09 | -2.34 | 3.6 | 3.61 | 3.55 | 8212915 |
| 1713939300 | 3.64 | 0.03 | 0.83 | 3.64 | 3.66 | 3.63 | 4075382 |
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
