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 | -0.125 | -3.45303867403 | 3.62 | 3.66 | 3.44 | 14469225 | 3.51411149 | DE |
| 4 | -0.025 | -0.710227272727 | 3.52 | 3.9 | 3.11 | 12441947 | 3.61373047 | DE |
| 12 | -0.155 | -4.24657534247 | 3.65 | 3.9 | 3.11 | 10185158 | 3.58682147 | DE |
| 26 | 0.385 | 12.3794212219 | 3.11 | 3.9 | 2 | 10810164 | 3.48288141 | DE |
| 52 | 0.555 | 18.8775510204 | 2.94 | 3.9 | 2 | 10605648 | 3.31420338 | DE |
| 156 | 0.365 | 11.661341853 | 3.13 | 4.01 | 1.8 | 11218737 | 2.97215584 | DE |
| 260 | -0.345 | -8.984375 | 3.84 | 4.085 | 1 | 14094116 | 2.7630652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 3.48 | 0.02 | 0.43 | 3.43 | 3.5 | 3.43 | 9243258 |
| 1734326100 | 3.465 | -0.01 | -0.14 | 3.47 | 3.48 | 3.44 | 8872370 |
| 1734066900 | 3.47 | -0.01 | -0.29 | 3.46 | 3.49 | 3.45 | 10559485 |
| 1733980500 | 3.48 | -0.07 | -1.97 | 3.55 | 3.56 | 3.47 | 9912761 |
| 1733894100 | 3.55 | 0.01 | 0.28 | 3.55 | 3.58 | 3.525 | 12642367 |
| 1733807700 | 3.54 | -0.07 | -1.80 | 3.62 | 3.66 | 3.53 | 30359142 |
| 1733721300 | 3.605 | -0.08 | -2.04 | 3.67 | 3.695 | 3.6 | 18540170 |
| 1733462100 | 3.68 | 0.01 | 0.14 | 3.66 | 3.72 | 3.65 | 12032904 |
| 1733375700 | 3.675 | -0.03 | -0.68 | 3.69 | 3.75 | 3.67 | 14091121 |
| 1733289300 | 3.7 | 0 | 0.00 | 3.63 | 3.72 | 3.59 | 12643905 |
| 1733202900 | 3.7 | 0.02 | 0.41 | 3.69 | 3.715 | 3.66 | 8859035 |
| 1733116500 | 3.685 | 0 | 0.00 | 3.66 | 3.7 | 3.66 | 8369766 |
| 1732857300 | 3.685 | -0.07 | -1.73 | 3.73 | 3.74 | 3.67 | 9892164 |
| 1732770900 | 3.75 | 0.03 | 0.81 | 3.74 | 3.76 | 3.69 | 10145673 |
| 1732684500 | 3.72 | 0.02 | 0.54 | 3.72 | 3.73 | 3.685 | 8966910 |
| 1732598100 | 3.7 | 0.03 | 0.82 | 3.68 | 3.73 | 3.655 | 16344759 |
| 1732511700 | 3.67 | 0.11 | 3.09 | 3.6 | 3.68 | 3.595 | 19675967 |
| 1732252500 | 3.56 | 0.02 | 0.56 | 3.55 | 3.7 | 3.11 | 7375466 |
| 1732166100 | 3.54 | 0.02 | 0.71 | 3.51 | 3.9 | 3.49 | 11874607 |
| 1732079700 | 3.515 | -0.07 | -1.82 | 3.54 | 3.56 | 3.505 | 6660305 |
| 1731993300 | 3.58 | 0.04 | 1.13 | 3.52 | 3.6 | 3.51 | 11020070 |
| 1731906900 | 3.54 | 0.04 | 1.00 | 3.49 | 3.545 | 3.48 | 7374107 |
| 1731647700 | 3.505 | 0.01 | 0.43 | 3.5 | 3.53 | 3.48 | 6904820 |
| 1731561300 | 3.49 | 0.04 | 1.01 | 3.46 | 3.49 | 3.43 | 6958680 |
| 1731474900 | 3.455 | -0.04 | -1.00 | 3.43 | 3.46 | 3.425 | 7588788 |
| 1731388500 | 3.49 | 0.02 | 0.58 | 3.47 | 3.5 | 3.45 | 6982352 |
| 1731302100 | 3.47 | 0.03 | 0.87 | 3.46 | 3.49 | 3.445 | 6635684 |
| 1731042900 | 3.44 | 0.05 | 1.47 | 3.46 | 3.46 | 3.41 | 7546327 |
| 1730956500 | 3.39 | -0.09 | -2.59 | 3.46 | 3.47 | 3.37 | 10003791 |
| 1730870100 | 3.48 | 0.02 | 0.58 | 3.51 | 3.53 | 3.46 | 9526273 |
| 1730783700 | 3.46 | -0.02 | -0.57 | 3.47 | 3.5 | 3.46 | 6725634 |
| 1730697300 | 3.48 | 0 | 0.00 | 3.48 | 3.5 | 3.455 | 5036195 |
| 1730438100 | 3.48 | -0.01 | -0.29 | 3.45 | 3.49 | 3.45 | 7917130 |
| 1730351700 | 3.49 | -0.01 | -0.29 | 3.51 | 3.53 | 3.485 | 13185142 |
| 1730265300 | 3.5 | -0.01 | -0.28 | 3.49 | 3.52 | 3.47 | 8353295 |
| 1730178900 | 3.51 | -0.01 | -0.28 | 3.53 | 3.54 | 3.51 | 10853809 |
| 1730092500 | 3.52 | -0.02 | -0.56 | 3.52 | 3.545 | 3.51 | 7679206 |
| 1729833300 | 3.54 | -0.02 | -0.56 | 3.54 | 3.575 | 3.51 | 12024129 |
| 1729746900 | 3.56 | -0.03 | -0.84 | 3.59 | 3.605 | 3.55 | 11314344 |
| 1729660500 | 3.59 | 0.02 | 0.70 | 3.59 | 3.61 | 3.57 | 7202954 |
| 1729574100 | 3.565 | -0.09 | -2.33 | 3.58 | 3.62 | 3.55 | 8375195 |
| 1729487700 | 3.65 | 0.04 | 1.11 | 3.65 | 3.66 | 3.59 | 11865117 |
| 1729228500 | 3.61 | -0.07 | -1.77 | 3.65 | 3.8 | 3.21 | 14867022 |
| 1729142100 | 3.675 | 0.03 | 0.96 | 3.65 | 3.68 | 3.63 | 9184847 |
| 1729055700 | 3.64 | 0.03 | 0.83 | 3.61 | 3.64 | 3.59 | 9503266 |
| 1728969300 | 3.61 | -0.01 | -0.14 | 3.64 | 3.65 | 3.605 | 12375727 |
| 1728882900 | 3.615 | 0.04 | 0.98 | 3.62 | 3.63 | 3.58 | 9119538 |
| 1728623700 | 3.58 | -0.01 | -0.14 | 3.56 | 3.585 | 3.55 | 5646632 |
| 1728537300 | 3.585 | -0.02 | -0.42 | 3.61 | 3.645 | 3.57 | 6379964 |
| 1728450900 | 3.6 | 0.02 | 0.70 | 3.61 | 3.64 | 3.58 | 6154229 |
| 1728364500 | 3.575 | 0.02 | 0.42 | 3.55 | 3.6 | 3.55 | 4617766 |
| 1728278100 | 3.56 | -0.05 | -1.25 | 3.52 | 3.58 | 3.52 | 4291244 |
| 1728022500 | 3.605 | 0 | 0.14 | 3.56 | 3.62 | 3.545 | 11221827 |
| 1727936100 | 3.6 | 0.04 | 1.12 | 3.57 | 3.6 | 3.555 | 11362346 |
| 1727849700 | 3.56 | -0.06 | -1.66 | 3.6 | 3.6 | 3.555 | 8979196 |
| 1727763300 | 3.62 | -0.02 | -0.55 | 3.66 | 3.66 | 3.61 | 9376546 |
| 1727676900 | 3.64 | -0.03 | -0.82 | 3.68 | 3.71 | 3.63 | 15722323 |
| 1727417700 | 3.67 | -0.04 | -1.08 | 3.71 | 3.71 | 3.645 | 12214285 |
| 1727331300 | 3.71 | 0.06 | 1.64 | 3.68 | 3.74 | 3.67 | 13115545 |
| 1727244900 | 3.65 | -0.02 | -0.54 | 3.67 | 3.68 | 3.64 | 8232565 |
| 1727158500 | 3.67 | 0 | 0.00 | 3.65 | 3.7 | 3.64 | 9852708 |
| 1727072100 | 3.67 | -0.11 | -2.91 | 3.71 | 3.735 | 3.67 | 14423646 |
| 1726812900 | 3.78 | -0.04 | -1.05 | 3.8 | 3.88 | 2.71 | 53214661 |
| 1726726500 | 3.82 | 0.07 | 1.87 | 3.79 | 3.845 | 3.77 | 20541435 |
| 1726640100 | 3.75 | 0.01 | 0.27 | 3.71 | 3.76 | 3.7 | 8166757 |
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
