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 | 0.1 | 2.73224043716 | 3.66 | 3.8 | 3.54 | 3857 | 3.70446173 | DE |
| 4 | 0.36 | 10.5882352941 | 3.4 | 3.93 | 3.3 | 4304 | 3.6547775 | DE |
| 12 | 0.79 | 26.5993265993 | 2.97 | 3.93 | 2.92 | 2932 | 3.45659828 | DE |
| 26 | 0.02 | 0.534759358289 | 3.74 | 3.93 | 2.92 | 2330 | 3.41917896 | DE |
| 52 | 0.18 | 5.02793296089 | 3.58 | 3.93 | 2.52 | 2692 | 3.35726216 | DE |
| 156 | 0.18 | 5.02793296089 | 3.58 | 3.93 | 2.52 | 2692 | 3.35726216 | DE |
| 260 | 0.18 | 5.02793296089 | 3.58 | 3.93 | 2.52 | 2692 | 3.35726216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3.76 | 0.11 | 3.01 | 3.68 | 3.76 | 3.61 | 633 |
| 1730395800 | 3.65 | 0.1 | 2.82 | 3.55 | 3.65 | 3.55 | 2969 |
| 1730309400 | 3.55 | -0.15 | -4.05 | 3.65 | 3.65 | 3.54 | 3425 |
| 1730223000 | 3.7 | -0.1 | -2.63 | 3.75 | 3.8 | 3.7 | 2095 |
| 1730136600 | 3.8 | 0.06 | 1.60 | 3.66 | 3.8 | 3.65 | 5274 |
| 1729873800 | 3.74 | 0.01 | 0.27 | 3.66 | 3.74 | 3.59 | 5521 |
| 1729787400 | 3.73 | -0.07 | -1.84 | 3.8 | 3.8 | 3.55 | 9834 |
| 1729701000 | 3.8 | 0.3 | 8.57 | 3.58 | 3.93 | 3.37 | 27022 |
| 1729614600 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.44 | 1554 |
| 1729528200 | 3.49 | 0.14 | 4.18 | 3.42 | 3.55 | 3.4 | 9923 |
| 1729269000 | 3.35 | -0.03 | -0.89 | 3.35 | 3.4 | 3.3 | 2519 |
| 1729182600 | 3.38 | -0.09 | -2.59 | 3.43 | 3.45 | 3.33 | 4120 |
| 1729096200 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1729009800 | 3.47 | -0.01 | -0.29 | 3.41 | 3.47 | 3.41 | 370 |
| 1728923400 | 3.48 | 0.01 | 0.29 | 3.47 | 3.5 | 3.4 | 9085 |
| 1728664200 | 3.47 | 0.07 | 2.06 | 3.39 | 3.47 | 3.39 | 1500 |
| 1728577800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1728491400 | 3.4 | -0.05 | -1.45 | 3.4 | 3.45 | 3.4 | 1236 |
| 1728405000 | 3.45 | 0.05 | 1.47 | 3.41 | 3.45 | 3.4 | 1720 |
| 1728318600 | 3.4 | 0 | 0.00 | 3.38 | 3.4 | 3.38 | 558 |
| 1728059400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.38 | 164 |
| 1727973000 | 3.4 | 0.03 | 0.89 | 3.39 | 3.4 | 3.29 | 715 |
| 1727886600 | 3.37 | -0.03 | -0.88 | 3.37 | 3.4 | 3.37 | 1315 |
| 1727800200 | 3.4 | -0.01 | -0.29 | 3.35 | 3.4 | 3.35 | 950 |
| 1727713800 | 3.41 | 0.01 | 0.29 | 3.41 | 3.41 | 3.35 | 3227 |
| 1727454600 | 3.4 | 0.06 | 1.80 | 3.33 | 3.44 | 3.2599999 | 13398 |
| 1727368200 | 3.34 | 0 | 0.00 | 3.23 | 3.34 | 3.23 | 950 |
| 1727281800 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1727195400 | 3.34 | 0 | 0.00 | 3.2 | 3.34 | 3.2 | 950 |
| 1727109000 | 3.34 | 0 | 0.00 | 3.22 | 3.34 | 3.22 | 1310 |
| 1726849800 | 3.34 | 0 | 0.00 | 3.27 | 3.34 | 3.27 | 786 |
| 1726763400 | 3.34 | -0.02 | -0.60 | 3.3 | 3.35 | 3.25 | 6216 |
| 1726677000 | 3.36 | 0 | 0.00 | 3.3 | 3.36 | 3.3 | 1490 |
| 1726590600 | 3.36 | -0.02 | -0.59 | 3.4 | 3.4 | 3.21 | 4854 |
| 1726504200 | 3.38 | 0.24 | 7.64 | 3.22 | 3.4 | 3.21 | 6460 |
| 1726245000 | 3.14 | -0.24 | -7.10 | 3.38 | 3.4 | 3.14 | 3358 |
| 1726158600 | 3.38 | 0.28 | 9.03 | 3.0099999 | 3.43 | 3.0099999 | 19725 |
| 1726072200 | 3.1 | 0 | 0.00 | 3 | 3.1 | 3 | 1712 |
| 1725985800 | 3.1 | 0 | 0.00 | 3.06 | 3.1 | 3.05 | 1453 |
| 1725899400 | 3.1 | 0.01 | 0.32 | 3.09 | 3.1 | 3 | 950 |
| 1725640200 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1725553800 | 3.09 | 0.02 | 0.65 | 2.99 | 3.09 | 2.98 | 1108 |
| 1725467400 | 3.07 | 0.07 | 2.33 | 3.07 | 3.07 | 3.07 | 1 |
| 1725381000 | 3 | -0.08 | -2.60 | 3.05 | 3.05 | 3 | 605 |
| 1725294600 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.05 | 509 |
| 1725035400 | 3.1 | 0 | 0.00 | 2.97 | 3.1 | 2.97 | 1331 |
| 1724949000 | 3.1 | 0.11 | 3.68 | 2.95 | 3.1 | 2.95 | 4122 |
| 1724862600 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 700 |
| 1724776200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.95 | 512 |
| 1724689800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.95 | 1110 |
| 1724430600 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 300 |
| 1724344200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.92 | 3431 |
| 1724257800 | 2.99 | -0.06 | -1.97 | 3.04 | 3.04 | 2.94 | 1472 |
| 1724171400 | 3.05 | -0.04 | -1.29 | 3.06 | 3.06 | 3.05 | 1500 |
| 1724085000 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.04 | 1757 |
| 1723825800 | 3.09 | 0.01 | 0.32 | 2.96 | 3.09 | 2.96 | 632 |
| 1723739400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1723653000 | 3.08 | 0.08 | 2.67 | 2.97 | 3.08 | 2.97 | 1486 |
| 1723566600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723480200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723221000 | 3 | -0.1 | -3.23 | 2.97 | 3 | 2.97 | 820 |
| 1723134600 | 3.1 | 0.08 | 2.65 | 2.92 | 3.1 | 2.92 | 1482 |
| 1723048200 | 3.02 | -0.08 | -2.58 | 3.05 | 3.07 | 2.93 | 1530 |
| 1722961800 | 3.1 | 0 | 0.00 | 3.0299999 | 3.1 | 3.0299999 | 236 |
| 1722875400 | 3.1 | 0 | 0.00 | 3.08 | 3.1 | 3.0099999 | 1366 |
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
