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 | 0.4 | 11.1420612813 | 3.59 | 3.99 | 3.59 | 331 | 3.80418868 | DE |
| 4 | 0.3 | 8.13008130081 | 3.69 | 3.99 | 3.5 | 750 | 3.76263271 | DE |
| 12 | 0.74 | 22.7692307692 | 3.25 | 3.99 | 3.03 | 882 | 3.55055496 | DE |
| 26 | -0.03 | -0.746268656716 | 4.02 | 4.5 | 3 | 1046 | 3.83571008 | DE |
| 52 | -0.97 | -19.5564516129 | 4.96 | 5.32 | 3 | 923 | 4.18208676 | DE |
| 156 | -0.81 | -16.875 | 4.8 | 7.34 | 3 | 3115 | 5.80473494 | DE |
| 260 | -0.21 | -5 | 4.2 | 7.34 | 2.51 | 4071 | 5.08932419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.99 | 0.07 | 1.79 | 3.95 | 3.99 | 3.9 | 690 |
| 1739467800 | 3.92 | 0.03 | 0.77 | 3.85 | 3.92 | 3.85 | 191 |
| 1739381400 | 3.89 | 0.05 | 1.30 | 3.88 | 3.93 | 3.7 | 2761 |
| 1739295000 | 3.84 | 0.03 | 0.79 | 3.81 | 3.84 | 3.78 | 75 |
| 1739208600 | 3.81 | 0.03 | 0.79 | 3.78 | 3.81 | 3.78 | 27 |
| 1738949400 | 3.78 | 0.19 | 5.29 | 3.59 | 3.78 | 3.59 | 1032 |
| 1738863000 | 3.59 | -0.03 | -0.83 | 3.62 | 3.62 | 3.59 | 17 |
| 1738776600 | 3.62 | -0.15 | -3.98 | 3.58 | 3.62 | 3.5 | 1979 |
| 1738690200 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 1 |
| 1738603800 | 3.77 | 0.03 | 0.80 | 3.74 | 3.77 | 3.71 | 274 |
| 1738344600 | 3.74 | 0.09 | 2.47 | 3.65 | 3.74 | 3.57 | 1357 |
| 1738258200 | 3.65 | -0.15 | -3.95 | 3.77 | 3.86 | 3.65 | 1461 |
| 1738171800 | 3.8 | 0 | 0.00 | 3.8 | 3.89 | 3.8 | 1131 |
| 1738085400 | 3.8 | -0.09 | -2.31 | 3.89 | 3.89 | 3.8 | 253 |
| 1737999000 | 3.89 | 0.03 | 0.78 | 3.88 | 3.89 | 3.83 | 373 |
| 1737739800 | 3.86 | 0.3 | 8.43 | 3.57 | 3.86 | 3.53 | 4666 |
| 1737653400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1737567000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1737480600 | 3.56 | -0.01 | -0.28 | 3.57 | 3.57 | 3.56 | 89 |
| 1737394200 | 3.57 | -0.12 | -3.25 | 3.69 | 3.69 | 3.57 | 424 |
| 1737135000 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 10 |
| 1737048600 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 10 |
| 1736962200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 54 |
| 1736875800 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 10 |
| 1736789400 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 160 |
| 1736530200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 223 |
| 1736443800 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 15 |
| 1736357400 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 71 |
| 1736271000 | 3.69 | 0.01 | 0.27 | 3.66 | 3.69 | 3.56 | 862 |
| 1736184600 | 3.68 | -0.12 | -3.16 | 3.8 | 3.8 | 3.46 | 1524 |
| 1735925400 | 3.8 | 0.11 | 2.98 | 3.73 | 3.8 | 3.7 | 762 |
| 1735839000 | 3.69 | 0.07 | 1.93 | 3.66 | 3.69 | 3.6 | 233 |
| 1735666200 | 3.62 | 0.02 | 0.56 | 3.63 | 3.8 | 3.6 | 6397 |
| 1735579800 | 3.6 | 0.23 | 6.82 | 3.37 | 3.6 | 3.34 | 1893 |
| 1735320600 | 3.37 | 0 | 0.00 | 3.37 | 3.39 | 3.2799999 | 525 |
| 1735061400 | 3.37 | -0.04 | -1.17 | 3.37 | 3.37 | 3.37 | 25 |
| 1734975000 | 3.41 | -0.08 | -2.29 | 3.2799999 | 3.41 | 3.15 | 3306 |
| 1734715800 | 3.49 | 0.02 | 0.58 | 3.47 | 3.49 | 3.47 | 61 |
| 1734629400 | 3.47 | -0.03 | -0.86 | 3.51 | 3.51 | 3.47 | 150 |
| 1734543000 | 3.5 | -0.04 | -1.13 | 3.54 | 3.54 | 3.2799999 | 706 |
| 1734456600 | 3.54 | 0.01 | 0.28 | 3.53 | 3.54 | 3.25 | 1014 |
| 1734370200 | 3.53 | -0.03 | -0.84 | 3.56 | 3.56 | 3.53 | 121 |
| 1734111000 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.47 | 591 |
| 1734024600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.64 | 3.6 | 241 |
| 1733938200 | 3.64 | 0 | 0.00 | 3.62 | 3.64 | 3.62 | 6 |
| 1733851800 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733765400 | 3.64 | -0.01 | -0.27 | 3.65 | 3.65 | 3.64 | 171 |
| 1733506200 | 3.65 | 0.05 | 1.39 | 3.63 | 3.65 | 3.63 | 171 |
| 1733419800 | 3.6 | 0.15 | 4.35 | 3.45 | 3.6 | 3.45 | 1071 |
| 1733333400 | 3.45 | 0.04 | 1.17 | 3.41 | 3.45 | 3.41 | 351 |
| 1733247000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 1 |
| 1733160600 | 3.41 | 0.02 | 0.59 | 3.39 | 3.41 | 3.37 | 66 |
| 1732901400 | 3.39 | 0.04 | 1.19 | 3.39 | 3.39 | 3.38 | 260 |
| 1732815000 | 3.35 | -0.02 | -0.59 | 3.33 | 3.35 | 3.2799999 | 3273 |
| 1732728600 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1732642200 | 3.37 | 0 | 0.00 | 3.37 | 3.52 | 3.37 | 651 |
| 1732555800 | 3.37 | 0.34 | 11.22 | 3.05 | 3.38 | 3.05 | 6201 |
| 1732296600 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.25 | 3.0299999 | 2301 |
| 1732210200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.2 | 589 |
| 1732123800 | 3.25 | -0.21 | -6.07 | 3.46 | 3.46 | 3.25 | 1001 |
| 1732037400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.5 | 3.46 | 110 |
| 1731951000 | 3.5 | 0.05 | 1.45 | 3.46 | 3.56 | 3.46 | 640 |
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
