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 | 0.589970501475 | 3.39 | 4.61 | 2.1 | 12726979 | 3.35927534 | DE |
| 4 | -0.43 | -11.1979166667 | 3.84 | 4.61 | 2.1 | 13602623 | 3.56911469 | DE |
| 12 | -0.32 | -8.57908847185 | 3.73 | 4.61 | 2.1 | 14167403 | 3.65577865 | DE |
| 26 | -0.31 | -8.33333333333 | 3.72 | 5.01 | 2.1 | 15335442 | 3.39993327 | DE |
| 52 | 0.14 | 4.28134556575 | 3.27 | 5.01 | 2.1 | 16938942 | 3.36577433 | DE |
| 156 | -0.58 | -14.5363408521 | 3.99 | 7.11 | 1.79 | 18012116 | 3.83740027 | DE |
| 260 | 0.66 | 24 | 2.75 | 7.11 | 1.585 | 17725411 | 3.35363135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 3.41 | 0.02 | 0.44 | 3.38 | 3.41 | 3.375 | 2606277 |
| 1734930900 | 3.395 | 0.07 | 1.95 | 3.37 | 3.42 | 3.345 | 8755188 |
| 1734671700 | 3.33 | -0.02 | -0.60 | 3.31 | 4.61 | 2.1 | 19155741 |
| 1734585300 | 3.35 | -0.02 | -0.59 | 3.37 | 3.9 | 3.305 | 10930697 |
| 1734498900 | 3.37 | -0.03 | -0.74 | 3.36 | 3.415 | 3.32 | 10017449 |
| 1734412500 | 3.395 | 0.02 | 0.59 | 3.34 | 3.43 | 3.33 | 9236298 |
| 1734326100 | 3.375 | 0 | 0.15 | 3.39 | 3.455 | 3.35 | 14294709 |
| 1734066900 | 3.37 | -0.08 | -2.18 | 3.41 | 3.61 | 3.35 | 16059188 |
| 1733980500 | 3.445 | -0.07 | -1.85 | 3.48 | 3.49 | 3.43 | 18727881 |
| 1733894100 | 3.51 | -0.18 | -4.88 | 3.56 | 3.59 | 3.485 | 18801335 |
| 1733807700 | 3.69 | 0.09 | 2.50 | 3.72 | 3.77 | 3.64 | 20329702 |
| 1733721300 | 3.6 | -0.03 | -0.83 | 3.59 | 3.62 | 3.54 | 9267145 |
| 1733462100 | 3.63 | -0.07 | -1.76 | 3.69 | 3.8 | 3.62 | 11559696 |
| 1733375700 | 3.695 | 0.11 | 2.92 | 3.64 | 3.72 | 3.62 | 18213893 |
| 1733289300 | 3.59 | -0.02 | -0.55 | 3.62 | 3.65 | 3.56 | 11015093 |
| 1733202900 | 3.61 | -0.09 | -2.43 | 3.67 | 3.68 | 3.6 | 11874302 |
| 1733116500 | 3.7 | -0.01 | -0.27 | 3.75 | 3.77 | 3.68 | 11756164 |
| 1732857300 | 3.71 | -0.05 | -1.20 | 3.73 | 3.9 | 3.6 | 7283285 |
| 1732770900 | 3.755 | -0.01 | -0.13 | 3.78 | 3.78 | 3.74 | 9530381 |
| 1732684500 | 3.76 | -0.04 | -1.05 | 3.8 | 3.815 | 3.74 | 8918967 |
| 1732598100 | 3.8 | 0.03 | 0.80 | 3.78 | 3.84 | 3.77 | 14817697 |
| 1732511700 | 3.77 | -0.07 | -1.82 | 3.84 | 3.85 | 3.75 | 20262832 |
| 1732252500 | 3.84 | 0.11 | 2.95 | 3.77 | 4.61 | 2.2 | 16409301 |
| 1732166100 | 3.73 | 0.01 | 0.27 | 3.72 | 3.75 | 3.7 | 5670061 |
| 1732079700 | 3.72 | 0.03 | 0.81 | 3.71 | 3.76 | 3.71 | 9212631 |
| 1731993300 | 3.69 | -0.08 | -2.12 | 3.72 | 3.74 | 3.68 | 15335167 |
| 1731906900 | 3.77 | 0.23 | 6.50 | 3.75 | 3.79 | 3.68 | 19069477 |
| 1731647700 | 3.54 | 0.02 | 0.57 | 3.51 | 3.7 | 3.495 | 13539572 |
| 1731561300 | 3.52 | -0.02 | -0.56 | 3.53 | 3.8 | 3.5 | 11885766 |
| 1731474900 | 3.54 | -0.07 | -1.94 | 3.54 | 3.57 | 3.5 | 12657462 |
| 1731388500 | 3.61 | -0.09 | -2.43 | 3.68 | 3.73 | 3.6 | 15232242 |
| 1731302100 | 3.7 | -0.12 | -3.14 | 3.72 | 3.74 | 3.68 | 8933764 |
| 1731042900 | 3.82 | -0.01 | -0.26 | 3.89 | 3.945 | 3.5 | 16653512 |
| 1730956500 | 3.83 | 0.07 | 1.73 | 3.8 | 3.855 | 3.735 | 19216538 |
| 1730870100 | 3.765 | 0.02 | 0.40 | 3.79 | 3.815 | 3.72 | 8805425 |
| 1730783700 | 3.75 | 0.04 | 1.08 | 3.7 | 3.78 | 3.67 | 8992653 |
| 1730697300 | 3.71 | 0 | 0.00 | 3.72 | 3.74 | 3.67 | 7434666 |
| 1730438100 | 3.71 | 0.08 | 2.06 | 3.61 | 3.9 | 3.6 | 10174277 |
| 1730351700 | 3.635 | -0.04 | -0.95 | 3.64 | 3.65 | 3.59 | 21765111 |
| 1730265300 | 3.67 | -0.06 | -1.61 | 3.71 | 3.77 | 3.64 | 18969067 |
| 1730178900 | 3.73 | -0.02 | -0.53 | 3.76 | 3.77 | 3.7 | 15617684 |
| 1730092500 | 3.75 | 0.04 | 1.08 | 3.73 | 3.75 | 3.69 | 9312484 |
| 1729833300 | 3.71 | -0.01 | -0.27 | 3.68 | 3.75 | 3.6 | 7370135 |
| 1729746900 | 3.72 | 0.07 | 1.78 | 3.64 | 3.77 | 3.62 | 25670378 |
| 1729660500 | 3.655 | 0.02 | 0.69 | 3.64 | 3.68 | 3.635 | 8203001 |
| 1729574100 | 3.63 | -0.06 | -1.49 | 3.61 | 3.65 | 3.595 | 14369754 |
| 1729487700 | 3.685 | -0.03 | -0.67 | 3.75 | 3.76 | 3.635 | 17438041 |
| 1729228500 | 3.71 | -0.08 | -2.11 | 3.72 | 4.61 | 2.6 | 16193067 |
| 1729142100 | 3.79 | 0.1 | 2.71 | 3.79 | 3.835 | 3.76 | 22446900 |
| 1729055700 | 3.69 | -0.04 | -1.07 | 3.65 | 3.71 | 3.63 | 19870978 |
| 1728969300 | 3.73 | -0.02 | -0.53 | 3.69 | 3.8 | 3.68 | 22222009 |
| 1728882900 | 3.75 | 0.15 | 4.17 | 3.66 | 3.785 | 3.61 | 17732773 |
| 1728623700 | 3.6 | -0.01 | -0.28 | 3.59 | 3.615 | 3.2 | 8008597 |
| 1728537300 | 3.61 | 0.08 | 2.27 | 3.58 | 3.7 | 3.545 | 11678922 |
| 1728450900 | 3.53 | -0.07 | -1.94 | 3.51 | 3.58 | 3.495 | 15112302 |
| 1728364500 | 3.6 | -0.1 | -2.70 | 3.66 | 3.765 | 3.55 | 21852477 |
| 1728278100 | 3.7 | 0.02 | 0.54 | 3.68 | 3.72 | 3.66 | 7659865 |
| 1728022500 | 3.68 | -0.04 | -1.08 | 3.64 | 3.8 | 3.11 | 12653259 |
| 1727936100 | 3.72 | 0.01 | 0.27 | 3.75 | 3.75 | 3.69 | 11816762 |
| 1727849700 | 3.71 | 0.04 | 1.09 | 3.69 | 3.75 | 3.655 | 12086688 |
| 1727763300 | 3.67 | -0.1 | -2.65 | 3.69 | 3.72 | 3.64 | 15941549 |
| 1727676900 | 3.77 | 0.05 | 1.34 | 3.73 | 3.81 | 3.73 | 24777393 |
| 1727417700 | 3.72 | 0.18 | 5.08 | 3.65 | 3.72 | 3.11 | 27845325 |
| 1727331300 | 3.54 | 0.11 | 3.06 | 3.43 | 3.54 | 3.414 | 19880943 |
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
