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 | 0.02 | 0.606060606061 | 3.3 | 3.36 | 3.29 | 75701 | 3.33278639 | DE |
| 4 | -0.08 | -2.35294117647 | 3.4 | 3.43 | 3.21 | 98478 | 3.33919164 | DE |
| 12 | -0.24 | -6.74157303371 | 3.56 | 3.75 | 3.21 | 195668 | 3.45896583 | DE |
| 26 | 0.12 | 3.75 | 3.2 | 3.75 | 3.04 | 184484 | 3.34291733 | DE |
| 52 | 0.53 | 18.9964157706 | 2.79 | 3.75 | 2.61 | 191133 | 3.18441933 | DE |
| 156 | -0.49 | -12.8608923885 | 3.81 | 4.1 | 2.48 | 165053 | 3.07704611 | DE |
| 260 | 0.68 | 25.7575757576 | 2.64 | 5.28 | 1.26 | 157387 | 3.22517796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3.32 | 0.01 | 0.30 | 3.34 | 3.35 | 3.32 | 78573 |
| 1737004500 | 3.31 | -0.04 | -1.19 | 3.35 | 3.37 | 3.3 | 262533 |
| 1736918100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.36 | 3.33 | 65079 |
| 1736831700 | 3.33 | -0.02 | -0.60 | 3.35 | 3.35 | 3.31 | 97974 |
| 1736745300 | 3.35 | 0.03 | 0.90 | 3.31 | 3.36 | 3.31 | 94221 |
| 1736486100 | 3.32 | 0.02 | 0.61 | 3.3 | 3.32 | 3.3 | 75283 |
| 1736399700 | 3.3 | -0.01 | -0.30 | 3.3 | 3.31 | 3.29 | 45950 |
| 1736313300 | 3.31 | -0.01 | -0.30 | 3.32 | 3.32 | 3.29 | 124644 |
| 1736226900 | 3.32 | 0.02 | 0.61 | 3.3 | 3.35 | 3.3 | 100719 |
| 1736140500 | 3.3 | 0.02 | 0.61 | 3.29 | 3.33 | 3.29 | 56432 |
| 1735881300 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.2799999 | 3.2599999 | 9413 |
| 1735794900 | 3.2599999 | 0.01 | 0.31 | 3.24 | 3.2799999 | 3.21 | 118392 |
| 1735617660 | 3.25 | -0.1 | -2.99 | 3.27 | 3.2799999 | 3.21 | 99109 |
| 1735535700 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.32 | 249576 |
| 1735276500 | 3.37 | 0 | 0.00 | 3.39 | 3.4 | 3.37 | 68877 |
| 1735014060 | 3.37 | -0.01 | -0.30 | 3.4 | 3.4 | 3.37 | 29951 |
| 1734930900 | 3.38 | -0.01 | -0.29 | 3.38 | 3.38 | 3.37 | 111378 |
| 1734671700 | 3.39 | -0.01 | -0.29 | 3.4 | 3.42 | 3.37 | 119937 |
| 1734585300 | 3.4 | -0.03 | -0.87 | 3.4 | 3.43 | 3.38 | 207191 |
| 1734498900 | 3.43 | 0.06 | 1.78 | 3.4 | 3.43 | 3.38 | 331043 |
| 1734412500 | 3.37 | 0.01 | 0.30 | 3.39 | 3.41 | 3.36 | 356786 |
| 1734326100 | 3.36 | -0.02 | -0.59 | 3.38 | 3.39 | 3.36 | 143057 |
| 1734066900 | 3.38 | -0.03 | -0.88 | 3.41 | 3.42 | 3.37 | 291926 |
| 1733980500 | 3.41 | 0.01 | 0.29 | 3.4 | 3.42 | 3.4 | 251281 |
| 1733894100 | 3.4 | 0 | 0.00 | 3.4 | 3.41 | 3.39 | 580524 |
| 1733807700 | 3.4 | 0 | 0.00 | 3.39 | 3.43 | 3.38 | 576152 |
| 1733721300 | 3.4 | 0 | 0.00 | 3.39 | 3.4 | 3.37 | 193080 |
| 1733462100 | 3.4 | 0.01 | 0.29 | 3.41 | 3.41 | 3.38 | 173023 |
| 1733375700 | 3.39 | 0.02 | 0.59 | 3.39 | 3.41 | 3.38 | 209451 |
| 1733289300 | 3.37 | -0.02 | -0.59 | 3.39 | 3.4 | 3.37 | 277667 |
| 1733202900 | 3.39 | -0.04 | -1.17 | 3.42 | 3.42 | 3.38 | 314495 |
| 1733116500 | 3.43 | 0.01 | 0.29 | 3.42 | 3.43 | 3.41 | 274161 |
| 1732857300 | 3.42 | 0 | 0.00 | 3.41 | 3.43 | 3.41 | 181038 |
| 1732770900 | 3.42 | -0.08 | -2.29 | 3.45 | 3.45 | 3.39 | 638521 |
| 1732684500 | 3.5 | -0.02 | -0.57 | 3.46 | 3.5 | 3.43 | 399969 |
| 1732598100 | 3.52 | 0.03 | 0.86 | 3.5 | 3.52 | 3.47 | 315450 |
| 1732511700 | 3.49 | -0.03 | -0.85 | 3.5 | 3.5 | 3.46 | 171277 |
| 1732252500 | 3.52 | 0.04 | 1.15 | 3.48 | 3.53 | 3.47 | 275081 |
| 1732166100 | 3.48 | -0.11 | -3.06 | 3.49 | 3.49 | 3.45 | 415061 |
| 1732079700 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1731993300 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1731906900 | 3.59 | -0.01 | -0.28 | 3.6 | 3.605 | 3.55 | 249798 |
| 1731647700 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 45208 |
| 1731561300 | 3.62 | 0.02 | 0.56 | 3.61 | 3.64 | 3.6 | 121687 |
| 1731474900 | 3.6 | 0.02 | 0.56 | 3.58 | 3.63 | 3.57 | 67692 |
| 1731388500 | 3.58 | 0 | 0.00 | 3.6 | 3.65 | 3.58 | 131887 |
| 1731302100 | 3.58 | -0.12 | -3.24 | 3.69 | 3.72 | 3.58 | 142650 |
| 1731042900 | 3.7 | -0.03 | -0.80 | 3.73 | 3.75 | 3.69 | 107654 |
| 1730956500 | 3.73 | 0.08 | 2.19 | 3.67 | 3.75 | 3.67 | 236144 |
| 1730870100 | 3.65 | 0.04 | 1.11 | 3.61 | 3.65 | 3.58 | 165295 |
| 1730783700 | 3.61 | 0.06 | 1.69 | 3.58 | 3.61 | 3.53 | 70385 |
| 1730697300 | 3.55 | -0.07 | -1.93 | 3.62 | 3.62 | 3.55 | 94775 |
| 1730438100 | 3.62 | -0.03 | -0.82 | 3.58 | 3.645 | 3.53 | 323033 |
| 1730351700 | 3.65 | 0.08 | 2.24 | 3.58 | 3.65 | 3.56 | 213775 |
| 1730265300 | 3.57 | -0.01 | -0.28 | 3.55 | 3.59 | 3.55 | 149463 |
| 1730178900 | 3.58 | 0.05 | 1.42 | 3.53 | 3.59 | 3.51 | 138725 |
| 1730092500 | 3.53 | -0.05 | -1.40 | 3.58 | 3.58 | 3.51 | 119827 |
| 1729833300 | 3.58 | 0.02 | 0.56 | 3.55 | 3.58 | 3.53 | 196676 |
| 1729746900 | 3.56 | 0 | 0.00 | 3.56 | 3.59 | 3.55 | 143919 |
| 1729660500 | 3.56 | -0.07 | -1.93 | 3.58 | 3.64 | 3.56 | 146850 |
| 1729574100 | 3.63 | 0.07 | 1.97 | 3.56 | 3.66 | 3.52 | 309456 |
| 1729487700 | 3.56 | 0.03 | 0.85 | 3.55 | 3.56 | 3.5 | 124482 |
| 1729228500 | 3.53 | 0.03 | 0.86 | 3.5 | 3.54 | 3.49 | 59150 |
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
