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 | -3.58974358974 | 3.9 | 3.92 | 3.76 | 8750 | 3.804 | DE |
| 4 | -0.24 | -6 | 4 | 4 | 3.74 | 9889 | 3.84033708 | DE |
| 12 | 0.8 | 27.027027027 | 2.96 | 4.04 | 2.86 | 19945 | 3.73910665 | DE |
| 26 | 1.37 | 57.3221757322 | 2.39 | 4.04 | 2.34 | 24341 | 3.01660989 | DE |
| 52 | 1.71 | 83.4146341463 | 2.05 | 4.04 | 1.8 | 21806 | 2.64591718 | DE |
| 156 | 1.76 | 88 | 2 | 4.04 | 1.408 | 23680 | 2.2970124 | DE |
| 260 | 1.76 | 88 | 2 | 4.04 | 1.408 | 23680 | 2.2970124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 3.76 | -0.02 | -0.53 | 3.8 | 3.8 | 3.76 | 6000 |
| 1720713300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1720626900 | 3.78 | -0.06 | -1.56 | 3.84 | 3.84 | 3.78 | 13000 |
| 1720540500 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 1000 |
| 1720454100 | 3.84 | -0.02 | -0.52 | 3.9 | 3.92 | 3.84 | 15000 |
| 1720194900 | 3.86 | 0.02 | 0.52 | 3.82 | 3.86 | 3.8 | 10000 |
| 1720108500 | 3.84 | 0 | 0.00 | 3.86 | 3.86 | 3.78 | 18000 |
| 1720022100 | 3.84 | 0.02 | 0.52 | 3.84 | 3.92 | 3.84 | 16000 |
| 1719935700 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 8000 |
| 1719849300 | 3.82 | -0.06 | -1.55 | 3.8 | 3.82 | 3.78 | 17000 |
| 1719590100 | 3.88 | 0.04 | 1.04 | 3.8 | 3.88 | 3.8 | 7000 |
| 1719503700 | 3.84 | -0.02 | -0.52 | 3.84 | 3.84 | 3.84 | 1000 |
| 1719417300 | 3.86 | 0.04 | 1.05 | 3.82 | 3.86 | 3.82 | 7000 |
| 1719330900 | 3.82 | 0 | 0.00 | 3.8 | 3.9 | 3.76 | 27000 |
| 1719244500 | 3.82 | -0.02 | -0.52 | 3.82 | 3.82 | 3.82 | 1000 |
| 1718985300 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1718898900 | 3.84 | -0.06 | -1.54 | 3.8 | 3.84 | 3.78 | 6000 |
| 1718812500 | 3.9 | 0 | 0.00 | 3.82 | 3.9 | 3.74 | 6000 |
| 1718726100 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.9 | 6000 |
| 1718639700 | 3.92 | 0 | 0.00 | 4 | 4 | 3.92 | 13000 |
| 1718380500 | 3.92 | 0.02 | 0.51 | 3.92 | 3.98 | 3.88 | 57000 |
| 1718294100 | 3.9 | -0.04 | -1.02 | 3.96 | 3.96 | 3.9 | 22000 |
| 1718207700 | 3.94 | -0.06 | -1.50 | 3.98 | 3.98 | 3.84 | 60000 |
| 1718121300 | 4 | 0.08 | 2.04 | 3.94 | 4 | 3.9 | 15000 |
| 1718034900 | 3.92 | 0.02 | 0.51 | 3.84 | 3.92 | 3.84 | 2000 |
| 1717775700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 7000 |
| 1717689300 | 3.9 | -0.06 | -1.52 | 3.98 | 4 | 3.84 | 32000 |
| 1717602900 | 3.96 | 0.06 | 1.54 | 3.94 | 3.98 | 3.94 | 8000 |
| 1717516500 | 3.9 | -0.06 | -1.52 | 4 | 4.0199999 | 3.88 | 48000 |
| 1717430100 | 3.96 | 0.04 | 1.02 | 3.88 | 3.96 | 3.88 | 13000 |
| 1717170900 | 3.92 | 0.12 | 3.16 | 3.7 | 3.92 | 3.66 | 35000 |
| 1717084500 | 3.8 | -0.12 | -3.06 | 3.92 | 3.92 | 3.66 | 52000 |
| 1716998100 | 3.92 | -0.04 | -1.01 | 4 | 4.04 | 3.74 | 46000 |
| 1716911700 | 3.96 | 0.12 | 3.13 | 3.9 | 4.0199999 | 3.82 | 109000 |
| 1716825300 | 3.84 | 0.14 | 3.78 | 3.7 | 4 | 3.7 | 99000 |
| 1716566100 | 3.7 | 0.08 | 2.21 | 3.64 | 3.7 | 3.64 | 10000 |
| 1716479700 | 3.62 | -0.06 | -1.63 | 3.68 | 3.7 | 3.62 | 11000 |
| 1716393300 | 3.68 | 0.12 | 3.37 | 3.62 | 3.68 | 3.6 | 31000 |
| 1716306900 | 3.56 | 0.16 | 4.71 | 3.48 | 3.56 | 3.4 | 30000 |
| 1716220500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.52 | 3.4 | 12000 |
| 1715961300 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 2000 |
| 1715874900 | 3.48 | 0.08 | 2.35 | 3.42 | 3.48 | 3.4 | 13000 |
| 1715788500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1715702100 | 3.4 | -0.02 | -0.58 | 3.44 | 3.46 | 3.4 | 4000 |
| 1715615700 | 3.42 | 0.06 | 1.79 | 3.36 | 3.42 | 3.34 | 12000 |
| 1715356500 | 3.36 | 0 | 0.00 | 3.3 | 3.36 | 3.3 | 2000 |
| 1715270100 | 3.36 | 0.02 | 0.60 | 3.34 | 3.4 | 3.34 | 6000 |
| 1715183700 | 3.34 | 0 | 0.00 | 3.4 | 3.4 | 3.32 | 16000 |
| 1715097300 | 3.34 | 0.02 | 0.60 | 3.4 | 3.42 | 3.34 | 7000 |
| 1715010900 | 3.32 | 0 | 0.00 | 3.4 | 3.4 | 3.2799999 | 10000 |
| 1714751700 | 3.32 | 0.06 | 1.84 | 3.2 | 3.32 | 3.12 | 36000 |
| 1714665300 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.34 | 3.2599999 | 6000 |
| 1714492500 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1714406100 | 3.34 | 0.12 | 3.73 | 3.2799999 | 3.44 | 3.2799999 | 27000 |
| 1714146900 | 3.22 | 0.02 | 0.63 | 3.2 | 3.32 | 3.14 | 23000 |
| 1714060500 | 3.2 | 0.2 | 6.67 | 3.04 | 3.2 | 3.04 | 19000 |
| 1713974100 | 3 | 0.06 | 2.04 | 2.94 | 3 | 2.94 | 21000 |
| 1713887700 | 2.94 | 0.08 | 2.80 | 2.92 | 2.94 | 2.92 | 3000 |
| 1713801300 | 2.86 | -0.1 | -3.38 | 2.96 | 2.96 | 2.86 | 13000 |
| 1713542100 | 2.96 | 0.04 | 1.37 | 2.9 | 2.96 | 2.9 | 7000 |
| 1713455700 | 2.92 | 0.06 | 2.10 | 2.86 | 2.98 | 2.86 | 8000 |
| 1713369300 | 2.86 | -0.06 | -2.05 | 2.9 | 2.9 | 2.86 | 5000 |
| 1713282900 | 2.92 | -0.04 | -1.35 | 2.94 | 2.96 | 2.92 | 8000 |
| 1713196500 | 2.96 | 0 | 0.00 | 2.92 | 2.96 | 2.92 | 6000 |
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
