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 | 0.08 | 2.15633423181 | 3.71 | 3.8 | 3.64 | 2585 | 3.77955516 | DE |
| 4 | -0.12 | -3.06905370844 | 3.91 | 4 | 3.64 | 6404 | 3.84332857 | DE |
| 12 | 0.48 | 14.501510574 | 3.31 | 4 | 3.03 | 15092 | 3.57313296 | DE |
| 26 | 0.91 | 31.5972222222 | 2.88 | 4 | 2.88 | 15993 | 3.44834344 | DE |
| 52 | 0.83 | 28.0405405405 | 2.96 | 4 | 2.5 | 10579 | 3.30543771 | DE |
| 156 | 0.378 | 11.0785463072 | 3.412 | 4.36 | 2.15 | 15560 | 3.46370731 | DE |
| 260 | 0.378 | 11.0785463072 | 3.412 | 4.36 | 2.15 | 15560 | 3.46370731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720022100 | 3.79 | 0.09 | 2.43 | 3.8 | 3.8 | 3.79 | 507 |
| 1719935700 | 3.7 | -0.05 | -1.33 | 3.71 | 3.71 | 3.7 | 157 |
| 1719849300 | 3.75 | -0.04 | -1.06 | 3.68 | 3.77 | 3.68 | 3006 |
| 1719590100 | 3.79 | 0.02 | 0.53 | 3.8 | 3.8 | 3.64 | 9224 |
| 1719503700 | 3.77 | 0.05 | 1.34 | 3.71 | 3.77 | 3.71 | 32 |
| 1719417300 | 3.72 | -0.1 | -2.62 | 3.89 | 3.89 | 3.67 | 10036 |
| 1719330900 | 3.82 | -0.03 | -0.78 | 3.79 | 3.84 | 3.75 | 3681 |
| 1719244500 | 3.85 | 0.03 | 0.79 | 3.79 | 3.85 | 3.79 | 6618 |
| 1718985300 | 3.82 | -0.02 | -0.52 | 3.83 | 3.85 | 3.76 | 3022 |
| 1718898900 | 3.84 | 0.03 | 0.79 | 3.8 | 3.85 | 3.76 | 2069 |
| 1718812500 | 3.81 | -0.04 | -1.04 | 3.71 | 3.88 | 3.71 | 7085 |
| 1718726100 | 3.85 | 0.09 | 2.39 | 3.92 | 3.92 | 3.76 | 1884 |
| 1718639700 | 3.76 | -0.08 | -2.08 | 3.86 | 3.86 | 3.76 | 1599 |
| 1718380500 | 3.84 | -0.01 | -0.26 | 3.85 | 3.86 | 3.77 | 8164 |
| 1718294100 | 3.85 | -0.05 | -1.28 | 3.85 | 3.9 | 3.84 | 13383 |
| 1718207700 | 3.9 | 0.07 | 1.83 | 3.8 | 3.94 | 3.8 | 10096 |
| 1718121300 | 3.83 | -0.05 | -1.29 | 3.79 | 3.93 | 3.79 | 12120 |
| 1718034900 | 3.88 | 0.08 | 2.11 | 3.72 | 3.88 | 3.72 | 4368 |
| 1717775700 | 3.8 | -0.16 | -4.04 | 3.95 | 4 | 3.74 | 10721 |
| 1717689300 | 3.96 | 0.15 | 3.94 | 3.91 | 4 | 3.84 | 20310 |
| 1717602900 | 3.81 | 0.02 | 0.53 | 3.8 | 3.81 | 3.8 | 2271 |
| 1717516500 | 3.79 | 0.09 | 2.43 | 3.76 | 3.81 | 3.63 | 4307 |
| 1717430100 | 3.7 | -0.06 | -1.60 | 3.71 | 3.87 | 3.7 | 5211 |
| 1717170900 | 3.76 | -0.07 | -1.83 | 3.9 | 3.9 | 3.76 | 14673 |
| 1717084500 | 3.83 | -0.01 | -0.26 | 3.73 | 3.84 | 3.73 | 90048 |
| 1716998100 | 3.84 | 0.03 | 0.79 | 3.7 | 3.84 | 3.7 | 22556 |
| 1716911700 | 3.81 | 0.02 | 0.53 | 3.9 | 3.93 | 3.77 | 26821 |
| 1716825300 | 3.79 | 0.14 | 3.84 | 3.67 | 3.88 | 3.65 | 59374 |
| 1716566100 | 3.65 | 0.07 | 1.96 | 3.64 | 3.65 | 3.58 | 19996 |
| 1716479700 | 3.58 | -0.01 | -0.28 | 3.6 | 3.64 | 3.54 | 4866 |
| 1716393300 | 3.59 | 0.02 | 0.56 | 3.63 | 3.64 | 3.5 | 4692 |
| 1716306900 | 3.57 | -0.05 | -1.38 | 3.63 | 3.63 | 3.4 | 13245 |
| 1716220500 | 3.62 | 0 | 0.00 | 3.63 | 3.71 | 3.52 | 26778 |
| 1715961300 | 3.62 | -0.01 | -0.28 | 3.75 | 3.75 | 3.57 | 29644 |
| 1715874900 | 3.63 | 0.19 | 5.52 | 3.49 | 3.75 | 3.49 | 125810 |
| 1715788500 | 3.44 | 0.19 | 5.85 | 3.3 | 3.6 | 3.3 | 37895 |
| 1715702100 | 3.25 | -0.1 | -2.99 | 3.33 | 3.63 | 3.24 | 132393 |
| 1715615700 | 3.35 | 0.11 | 3.40 | 3.3 | 3.35 | 3.27 | 10942 |
| 1715356500 | 3.24 | 0.01 | 0.31 | 3.17 | 3.24 | 3.17 | 10802 |
| 1715270100 | 3.23 | -0.03 | -0.92 | 3.25 | 3.25 | 3.2 | 553 |
| 1715183700 | 3.2599999 | 0.01 | 0.31 | 3.2599999 | 3.27 | 3.24 | 3156 |
| 1715097300 | 3.25 | 0.06 | 1.88 | 3.25 | 3.25 | 3.2 | 46785 |
| 1715010900 | 3.19 | 0.09 | 2.90 | 3.25 | 3.25 | 3.06 | 7911 |
| 1714751700 | 3.1 | 0 | 0.00 | 3.13 | 3.13 | 3.1 | 60 |
| 1714665300 | 3.1 | -0.03 | -0.96 | 3.09 | 3.1 | 3.09 | 3000 |
| 1714492500 | 3.13 | -0.07 | -2.19 | 3.12 | 3.19 | 3.07 | 2172 |
| 1714406100 | 3.2 | -0.06 | -1.84 | 3.15 | 3.2 | 3.14 | 833 |
| 1714146900 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.2599999 | 3.23 | 620 |
| 1714060500 | 3.23 | 0.01 | 0.31 | 3.13 | 3.23 | 3.13 | 581 |
| 1713974100 | 3.22 | 0.02 | 0.63 | 3.22 | 3.22 | 3.11 | 422 |
| 1713887700 | 3.2 | 0 | 0.00 | 3.27 | 3.27 | 3.15 | 491 |
| 1713801300 | 3.2 | 0.01 | 0.31 | 3.22 | 3.22 | 3.14 | 5020 |
| 1713542100 | 3.19 | 0.11 | 3.57 | 3.1 | 3.19 | 3.1 | 2567 |
| 1713455700 | 3.08 | 0.01 | 0.33 | 3.06 | 3.08 | 3.0299999 | 2501 |
| 1713369300 | 3.07 | -0.01 | -0.32 | 3.09 | 3.2 | 3.04 | 5417 |
| 1713282900 | 3.08 | -0.07 | -2.22 | 3.05 | 3.09 | 3.04 | 2826 |
| 1713196500 | 3.15 | 0.01 | 0.32 | 3.1 | 3.16 | 3.1 | 20373 |
| 1712937300 | 3.14 | -0.06 | -1.88 | 3.16 | 3.22 | 3.14 | 5146 |
| 1712850900 | 3.2 | -0.1 | -3.03 | 3.31 | 3.31 | 3.18 | 9569 |
| 1712764500 | 3.3 | 0.03 | 0.92 | 3.31 | 3.31 | 3.27 | 828 |
| 1712678100 | 3.27 | -0.04 | -1.21 | 3.27 | 3.32 | 3.27 | 3184 |
| 1712591700 | 3.31 | -0.04 | -1.19 | 3.25 | 3.31 | 3.24 | 1682 |
| 1712332500 | 3.35 | 0.07 | 2.13 | 3.23 | 3.35 | 3.23 | 3609 |
| 1712246100 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.29 | 3.22 | 6747 |
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
