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 | 0.14 | 3.65535248042 | 3.83 | 4.015 | 3.82 | 2359428 | 3.91969343 | DE |
| 4 | 0.18 | 4.74934036939 | 3.79 | 4.015 | 3.65 | 2145500 | 3.80960964 | DE |
| 12 | 0.17 | 4.47368421053 | 3.8 | 4.04 | 3.65 | 2433309 | 3.85803942 | DE |
| 26 | 0.43 | 12.1468926554 | 3.54 | 4.04 | 3.51 | 2570001 | 3.76352561 | DE |
| 52 | 1.03 | 35.0340136054 | 2.94 | 4.04 | 2.87 | 2606364 | 3.52094314 | DE |
| 156 | 0.72 | 22.1538461538 | 3.25 | 4.04 | 2.43 | 3743169 | 3.04174642 | DE |
| 260 | 0.7 | 21.4067278287 | 3.27 | 4.04 | 1.7 | 4098605 | 2.9702507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.97 | 0.12 | 3.12 | 3.93 | 3.97 | 3.91 | 2283443 |
| 1732166100 | 3.85 | -0.08 | -2.04 | 3.94 | 3.945 | 3.85 | 2345604 |
| 1732079700 | 3.93 | -0.07 | -1.75 | 3.95 | 3.99 | 3.93 | 2088335 |
| 1731993300 | 4 | 0.09 | 2.30 | 3.88 | 4.015 | 3.88 | 2693928 |
| 1731906900 | 3.91 | -0.01 | -0.26 | 3.91 | 3.93 | 3.88 | 2155712 |
| 1731647700 | 3.92 | 0.09 | 2.35 | 3.83 | 3.93 | 3.82 | 2431865 |
| 1731561300 | 3.83 | 0 | 0.00 | 3.83 | 3.87 | 3.82 | 2427301 |
| 1731474900 | 3.83 | -0.05 | -1.29 | 3.79 | 3.87 | 3.79 | 2120233 |
| 1731388500 | 3.88 | 0.05 | 1.31 | 3.86 | 3.9 | 3.8 | 2813294 |
| 1731302100 | 3.83 | 0.02 | 0.52 | 3.82 | 3.87 | 3.81 | 2120130 |
| 1731042900 | 3.81 | 0.06 | 1.60 | 3.8 | 3.865 | 3.77 | 2293306 |
| 1730956500 | 3.75 | -0.07 | -1.83 | 3.83 | 3.83 | 3.73 | 2178219 |
| 1730870100 | 3.82 | 0.09 | 2.41 | 3.77 | 3.82 | 3.735 | 2308979 |
| 1730783700 | 3.73 | -0.01 | -0.27 | 3.7 | 3.74 | 3.7 | 1055289 |
| 1730697300 | 3.74 | 0.04 | 0.94 | 3.76 | 3.76 | 3.705 | 1816327 |
| 1730438100 | 3.705 | 0 | 0.00 | 3.66 | 3.72 | 3.65 | 2374090 |
| 1730351700 | 3.705 | 0 | 0.00 | 3.7 | 3.73 | 3.68 | 3431979 |
| 1730265300 | 3.705 | -0.05 | -1.20 | 3.7 | 3.725 | 3.69 | 1575118 |
| 1730178900 | 3.75 | 0.04 | 0.94 | 3.76 | 3.76 | 3.73 | 1779556 |
| 1730092500 | 3.715 | -0.02 | -0.40 | 3.73 | 3.75 | 3.7 | 1626195 |
| 1729833300 | 3.73 | -0.03 | -0.80 | 3.75 | 3.77 | 3.705 | 1869816 |
| 1729746900 | 3.76 | -0.04 | -0.92 | 3.79 | 3.81 | 3.76 | 1750319 |
| 1729660500 | 3.795 | 0 | 0.13 | 3.8 | 3.82 | 3.77 | 1292078 |
| 1729574100 | 3.79 | -0.04 | -1.04 | 3.8 | 3.8 | 3.76 | 2309873 |
| 1729487700 | 3.83 | 0.01 | 0.26 | 3.85 | 3.86 | 3.82 | 1905637 |
| 1729228500 | 3.82 | -0.05 | -1.29 | 3.86 | 3.87 | 3.82 | 1470704 |
| 1729142100 | 3.87 | 0.05 | 1.31 | 3.88 | 3.9 | 3.84 | 2560796 |
| 1729055700 | 3.82 | -0.07 | -1.80 | 3.86 | 3.88 | 3.82 | 2094294 |
| 1728969300 | 3.89 | 0.08 | 2.10 | 3.83 | 3.89 | 3.82 | 1798342 |
| 1728882900 | 3.81 | -0.03 | -0.78 | 3.86 | 3.87 | 3.8 | 1767858 |
| 1728623700 | 3.84 | 0.01 | 0.26 | 3.82 | 3.84 | 3.81 | 1458729 |
| 1728537300 | 3.83 | 0 | 0.00 | 3.82 | 3.84 | 3.8 | 1739291 |
| 1728450900 | 3.83 | -0.01 | -0.26 | 3.85 | 3.89 | 3.81 | 1575291 |
| 1728364500 | 3.84 | 0 | 0.00 | 3.81 | 3.855 | 3.81 | 1421379 |
| 1728278100 | 3.84 | 0.01 | 0.39 | 3.82 | 3.86 | 3.79 | 1094697 |
| 1728022500 | 3.825 | -0.08 | -1.92 | 3.87 | 3.88 | 3.81 | 2683261 |
| 1727936100 | 3.9 | -0.01 | -0.26 | 3.92 | 3.92 | 3.9 | 1948958 |
| 1727849700 | 3.91 | -0.06 | -1.51 | 3.97 | 3.97 | 3.885 | 2589655 |
| 1727763300 | 3.97 | 0.02 | 0.51 | 3.94 | 3.98 | 3.93 | 1779295 |
| 1727676900 | 3.95 | -0.01 | -0.25 | 3.99 | 4.0199999 | 3.94 | 6614337 |
| 1727417700 | 3.96 | -0.04 | -1.00 | 3.99 | 3.99 | 3.94 | 1430884 |
| 1727331300 | 4 | 0.05 | 1.27 | 3.97 | 4.04 | 3.97 | 3027398 |
| 1727244900 | 3.95 | -0.02 | -0.50 | 3.98 | 4 | 3.94 | 1936076 |
| 1727158500 | 3.97 | 0.06 | 1.53 | 3.92 | 3.97 | 3.915 | 1875092 |
| 1727072100 | 3.91 | 0 | 0.00 | 3.89 | 3.93 | 3.88 | 1278082 |
| 1726812900 | 3.91 | 0.05 | 1.30 | 3.9 | 3.97 | 3.9 | 6498430 |
| 1726726500 | 3.86 | 0 | 0.00 | 3.91 | 3.92 | 3.845 | 4639604 |
| 1726640100 | 3.86 | -0.01 | -0.26 | 3.87 | 3.89 | 3.845 | 1745569 |
| 1726553700 | 3.87 | -0.01 | -0.26 | 3.91 | 3.92 | 3.86 | 2310362 |
| 1726467300 | 3.88 | 0 | 0.13 | 3.86 | 3.88 | 3.83 | 3256271 |
| 1726208100 | 3.875 | -0.01 | -0.13 | 3.9 | 3.91 | 3.86 | 1839899 |
| 1726121700 | 3.88 | 0.01 | 0.26 | 3.88 | 3.89 | 3.85 | 2502546 |
| 1726035300 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1725948900 | 3.87 | 0.01 | 0.26 | 3.88 | 3.9 | 3.85 | 2394996 |
| 1725862500 | 3.86 | -0.03 | -0.77 | 3.84 | 3.88 | 3.835 | 2228732 |
| 1725603300 | 3.89 | 0.04 | 1.04 | 3.83 | 3.895 | 3.82 | 2675573 |
| 1725516900 | 3.85 | -0.02 | -0.52 | 3.88 | 3.9 | 3.84 | 2724402 |
| 1725430500 | 3.87 | -0.04 | -1.02 | 3.88 | 3.9 | 3.83 | 4272809 |
| 1725344100 | 3.91 | 0 | 0.00 | 3.91 | 3.96 | 3.89 | 3873355 |
| 1725257700 | 3.91 | 0.07 | 1.82 | 3.84 | 3.91 | 3.83 | 3064552 |
| 1724998500 | 3.84 | 0.04 | 1.05 | 3.85 | 3.9 | 3.84 | 5995250 |
| 1724912100 | 3.8 | -0.02 | -0.52 | 3.8 | 3.84 | 3.78 | 3800046 |
| 1724825700 | 3.82 | 0.03 | 0.79 | 3.78 | 3.84 | 3.78 | 4024909 |
| 1724739300 | 3.79 | -0.08 | -2.07 | 3.86 | 3.86 | 3.78 | 3292576 |
| 1724652900 | 3.87 | -0.01 | -0.26 | 3.86 | 3.87 | 3.83 | 3365555 |
| 1724393700 | 3.88 | 0 | 0.00 | 3.94 | 3.94 | 3.86 | 3419231 |
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
