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 | 0.074 | 2.20238095238 | 3.36 | 3.476 | 3.33 | 1401475 | 3.42575199 | DE |
| 4 | -0.118 | -3.32207207207 | 3.552 | 3.568 | 3.312 | 2205463 | 3.40656658 | DE |
| 12 | -0.06 | -1.71722953635 | 3.494 | 3.728 | 3.29 | 2098732 | 3.48213248 | DE |
| 26 | 0.222 | 6.91158156912 | 3.212 | 3.728 | 3.098 | 1993884 | 3.45475914 | DE |
| 52 | 0.456 | 15.3122901276 | 2.978 | 3.728 | 2.874 | 2335338 | 3.34350125 | DE |
| 156 | -0.228 | -6.22610595303 | 3.662 | 3.739 | 1.9805 | 2576614 | 3.00062438 | DE |
| 260 | -0.46 | -11.8130457114 | 3.894 | 4.494 | 1.9805 | 2861287 | 3.16025881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 3.428 | -0.03 | -0.87 | 3.466 | 3.466 | 3.422 | 1305621 |
| 1735836900 | 3.458 | 0.03 | 0.99 | 3.462 | 3.476 | 3.424 | 1415910 |
| 1735577700 | 3.424 | 0.03 | 0.94 | 3.39 | 3.428 | 3.384 | 1514301 |
| 1735318500 | 3.392 | 0.02 | 0.59 | 3.36 | 3.396 | 3.33 | 1274214 |
| 1734972900 | 3.372 | 0.01 | 0.42 | 3.35 | 3.378 | 3.344 | 1711771 |
| 1734713700 | 3.358 | 0.01 | 0.42 | 3.312 | 3.362 | 3.312 | 8163364 |
| 1734627300 | 3.344 | -0.02 | -0.71 | 3.348 | 3.36 | 3.316 | 2089252 |
| 1734540900 | 3.368 | -0.03 | -0.77 | 3.38 | 3.402 | 3.364 | 1573041 |
| 1734454500 | 3.394 | -0.05 | -1.39 | 3.42 | 3.434 | 3.356 | 3064692 |
| 1734368100 | 3.442 | 0 | 0.12 | 3.448 | 3.448 | 3.414 | 1586466 |
| 1734108900 | 3.438 | -0 | -0.06 | 3.45 | 3.456 | 3.426 | 1704372 |
| 1734022500 | 3.44 | 0.02 | 0.58 | 3.422 | 3.454 | 3.422 | 1565820 |
| 1733936100 | 3.42 | -0.03 | -0.87 | 3.432 | 3.46 | 3.412 | 1504756 |
| 1733849700 | 3.45 | -0.01 | -0.35 | 3.452 | 3.472 | 3.418 | 1507253 |
| 1733763300 | 3.462 | -0.05 | -1.37 | 3.54 | 3.54 | 3.456 | 2057316 |
| 1733504100 | 3.51 | -0.03 | -0.96 | 3.552 | 3.568 | 3.506 | 2349413 |
| 1733417700 | 3.544 | 0.04 | 1.03 | 3.506 | 3.546 | 3.488 | 1718654 |
| 1733331300 | 3.508 | 0 | 0.06 | 3.51 | 3.53 | 3.498 | 2410508 |
| 1733244900 | 3.506 | 0 | 0.11 | 3.518 | 3.54 | 3.5 | 1880246 |
| 1733158500 | 3.502 | -0.02 | -0.62 | 3.484 | 3.532 | 3.478 | 1452867 |
| 1732899300 | 3.524 | 0.01 | 0.34 | 3.536 | 3.55 | 3.482 | 1782024 |
| 1732812900 | 3.512 | -0 | -0.11 | 3.526 | 3.534 | 3.504 | 2089865 |
| 1732726500 | 3.516 | 0 | 0.00 | 3.526 | 3.526 | 3.462 | 2724086 |
| 1732640100 | 3.516 | 0.01 | 0.23 | 3.488 | 3.528 | 3.488 | 2004651 |
| 1732553700 | 3.508 | 0.01 | 0.29 | 3.51 | 3.518 | 3.488 | 2180226 |
| 1732294500 | 3.498 | 0.07 | 1.98 | 3.446 | 3.502 | 3.446 | 2325737 |
| 1732208100 | 3.43 | 0.04 | 1.24 | 3.38 | 3.434 | 3.374 | 2954313 |
| 1732121700 | 3.388 | -0.01 | -0.29 | 3.402 | 3.406 | 3.372 | 1562870 |
| 1732035300 | 3.398 | 0.02 | 0.65 | 3.396 | 3.424 | 3.338 | 3155362 |
| 1731948900 | 3.376 | 0 | 0.06 | 3.386 | 3.386 | 3.356 | 2021210 |
| 1731689700 | 3.374 | -0.05 | -1.46 | 3.424 | 3.432 | 3.37 | 2983753 |
| 1731603300 | 3.424 | 0.08 | 2.33 | 3.33 | 3.452 | 3.29 | 3794858 |
| 1731516900 | 3.346 | -0.06 | -1.65 | 3.38 | 3.42 | 3.332 | 3722948 |
| 1731430500 | 3.402 | -0.08 | -2.24 | 3.47 | 3.47 | 3.398 | 2398404 |
| 1731344100 | 3.48 | 0.07 | 1.99 | 3.438 | 3.494 | 3.436 | 2136905 |
| 1731084900 | 3.412 | -0 | -0.06 | 3.42 | 3.444 | 3.382 | 3103214 |
| 1730998500 | 3.414 | -0.02 | -0.47 | 3.408 | 3.464 | 3.408 | 1770423 |
| 1730912100 | 3.43 | -0.06 | -1.72 | 3.48 | 3.494 | 3.41 | 2233794 |
| 1730825700 | 3.49 | -0.02 | -0.46 | 3.5 | 3.534 | 3.488 | 947788 |
| 1730739300 | 3.506 | -0.04 | -1.13 | 3.53 | 3.558 | 3.506 | 1050305 |
| 1730480100 | 3.546 | 0.01 | 0.34 | 3.52 | 3.564 | 3.514 | 1308708 |
| 1730393700 | 3.534 | -0.06 | -1.72 | 3.552 | 3.568 | 3.508 | 2500980 |
| 1730307300 | 3.596 | -0.04 | -1.05 | 3.602 | 3.632 | 3.578 | 1486785 |
| 1730220900 | 3.634 | -0.04 | -1.20 | 3.69 | 3.692 | 3.622 | 1525255 |
| 1730134500 | 3.678 | 0.06 | 1.55 | 3.64 | 3.68 | 3.618 | 1824593 |
| 1729871700 | 3.622 | -0.03 | -0.71 | 3.64 | 3.64 | 3.61 | 1178978 |
| 1729785300 | 3.648 | -0.01 | -0.16 | 3.654 | 3.676 | 3.64 | 1080792 |
| 1729698900 | 3.654 | 0.05 | 1.44 | 3.628 | 3.686 | 3.622 | 1523633 |
| 1729612500 | 3.602 | -0.1 | -2.65 | 3.68 | 3.694 | 3.584 | 2049397 |
| 1729526100 | 3.7 | -0.02 | -0.59 | 3.692 | 3.724 | 3.664 | 1702645 |
| 1729266900 | 3.722 | 0.03 | 0.81 | 3.7 | 3.728 | 3.682 | 1978833 |
| 1729180500 | 3.692 | 0 | 0.11 | 3.682 | 3.72 | 3.676 | 2045617 |
| 1729094100 | 3.688 | 0.02 | 0.55 | 3.64 | 3.694 | 3.606 | 2150097 |
| 1729007700 | 3.668 | 0.08 | 2.12 | 3.62 | 3.67 | 3.618 | 2798262 |
| 1728921300 | 3.592 | 0.04 | 1.07 | 3.558 | 3.592 | 3.542 | 1465592 |
| 1728662100 | 3.554 | 0.05 | 1.54 | 3.494 | 3.556 | 3.494 | 1323149 |
| 1728575700 | 3.5 | 0 | 0.11 | 3.482 | 3.518 | 3.472 | 1534506 |
| 1728489300 | 3.496 | 0 | 0.06 | 3.484 | 3.524 | 3.472 | 1013561 |
| 1728402900 | 3.494 | 0.02 | 0.63 | 3.454 | 3.494 | 3.444 | 1337510 |
| 1728316500 | 3.472 | -0.01 | -0.29 | 3.47 | 3.496 | 3.446 | 1570636 |
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
