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 | 0.03 | 0.845070422535 | 3.55 | 3.6 | 3.54 | 6054 | 3.56070669 | DE |
| 4 | -0.04 | -1.10497237569 | 3.62 | 3.62 | 3.54 | 8841 | 3.57750239 | DE |
| 12 | 0.05 | 1.4164305949 | 3.53 | 3.79 | 3.5 | 18280 | 3.5895005 | DE |
| 26 | -0.18 | -4.78723404255 | 3.76 | 3.83 | 3.46 | 18334 | 3.5864489 | DE |
| 52 | -0.11 | -2.9810298103 | 3.69 | 3.83 | 3.46 | 16160 | 3.62561153 | DE |
| 156 | -0.08 | -2.18579234973 | 3.66 | 3.93 | 3.4 | 17402 | 3.64471002 | DE |
| 260 | -0.23 | -6.03674540682 | 3.81 | 3.95 | 2.95 | 19909 | 3.61624111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3.58 | 0 | 0.00 | 3.59 | 3.6 | 3.57 | 6415 |
| 1732555800 | 3.58 | 0.02 | 0.56 | 3.56 | 3.58 | 3.56 | 4275 |
| 1732296600 | 3.56 | 0.01 | 0.28 | 3.54 | 3.59 | 3.54 | 8956 |
| 1732210200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.54 | 6411 |
| 1732123800 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 3551 |
| 1732037400 | 3.56 | 0.02 | 0.56 | 3.55 | 3.57 | 3.55 | 7075 |
| 1731951000 | 3.54 | -0.04 | -1.12 | 3.54 | 3.56 | 3.54 | 28547 |
| 1731691800 | 3.58 | -0.01 | -0.28 | 3.59 | 3.59 | 3.57 | 6645 |
| 1731605400 | 3.59 | 0.02 | 0.56 | 3.57 | 3.59 | 3.57 | 8020 |
| 1731519000 | 3.57 | 0 | 0.00 | 3.57 | 3.59 | 3.56 | 14343 |
| 1731432600 | 3.57 | -0.01 | -0.28 | 3.58 | 3.6 | 3.57 | 9058 |
| 1731346200 | 3.58 | 0 | 0.00 | 3.58 | 3.6 | 3.58 | 6218 |
| 1731087000 | 3.58 | -0.01 | -0.28 | 3.58 | 3.59 | 3.57 | 6751 |
| 1731000600 | 3.59 | -0.01 | -0.28 | 3.6 | 3.61 | 3.59 | 6724 |
| 1730914200 | 3.6 | 0.02 | 0.56 | 3.58 | 3.6 | 3.58 | 8122 |
| 1730827800 | 3.58 | 0 | 0.00 | 3.58 | 3.61 | 3.58 | 9237 |
| 1730741400 | 3.58 | -0.02 | -0.56 | 3.6 | 3.61 | 3.58 | 9318 |
| 1730482200 | 3.6 | 0 | 0.00 | 3.61 | 3.61 | 3.59 | 5244 |
| 1730395800 | 3.6 | -0.01 | -0.28 | 3.61 | 3.62 | 3.6 | 10750 |
| 1730309400 | 3.61 | 0 | 0.00 | 3.58 | 3.61 | 3.58 | 7621 |
| 1730223000 | 3.61 | 0.01 | 0.28 | 3.62 | 3.62 | 3.59 | 15667 |
| 1730136600 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.59 | 23353 |
| 1729873800 | 3.6 | 0 | 0.00 | 3.6 | 3.62 | 3.59 | 14858 |
| 1729787400 | 3.6 | 0.01 | 0.28 | 3.6 | 3.6 | 3.59 | 7149 |
| 1729701000 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.58 | 8996 |
| 1729614600 | 3.6 | -0.02 | -0.55 | 3.62 | 3.63 | 3.57 | 26078 |
| 1729528200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1729269000 | 3.62 | -0.01 | -0.28 | 3.59 | 3.63 | 3.58 | 41497 |
| 1729182600 | 3.63 | 0.01 | 0.28 | 3.64 | 3.66 | 3.63 | 11091 |
| 1729096200 | 3.62 | -0.02 | -0.55 | 3.65 | 3.65 | 3.61 | 14141 |
| 1729009800 | 3.64 | -0.01 | -0.27 | 3.65 | 3.66 | 3.64 | 8098 |
| 1728923400 | 3.65 | -0.01 | -0.27 | 3.65 | 3.66 | 3.64 | 18774 |
| 1728664200 | 3.66 | 0.01 | 0.27 | 3.65 | 3.66 | 3.6 | 27806 |
| 1728577800 | 3.65 | 0.01 | 0.27 | 3.64 | 3.66 | 3.64 | 14215 |
| 1728491400 | 3.64 | 0.01 | 0.28 | 3.63 | 3.65 | 3.63 | 7431 |
| 1728405000 | 3.63 | 0.01 | 0.28 | 3.63 | 3.66 | 3.62 | 17605 |
| 1728318600 | 3.62 | -0.01 | -0.28 | 3.63 | 3.65 | 3.62 | 6599 |
| 1728059400 | 3.63 | 0 | 0.00 | 3.64 | 3.65 | 3.62 | 5061 |
| 1727973000 | 3.63 | -0.03 | -0.82 | 3.66 | 3.67 | 3.63 | 15891 |
| 1727886600 | 3.66 | 0.05 | 1.39 | 3.62 | 3.79 | 3.61 | 29391 |
| 1727800200 | 3.61 | -0.02 | -0.55 | 3.63 | 3.63 | 3.61 | 5298 |
| 1727713800 | 3.63 | 0.02 | 0.55 | 3.61 | 3.64 | 3.6 | 10813 |
| 1727454600 | 3.61 | -0.01 | -0.28 | 3.62 | 3.65 | 3.61 | 6287 |
| 1727368200 | 3.62 | -0.04 | -1.09 | 3.65 | 3.67 | 3.62 | 13751 |
| 1727281800 | 3.66 | 0.02 | 0.55 | 3.63 | 3.68 | 3.63 | 15648 |
| 1727195400 | 3.64 | 0.02 | 0.55 | 3.62 | 3.68 | 3.61 | 43819 |
| 1727109000 | 3.62 | 0.02 | 0.56 | 3.59 | 3.62 | 3.59 | 5982 |
| 1726849800 | 3.6 | 0 | 0.00 | 3.62 | 3.62 | 3.6 | 16197 |
| 1726763400 | 3.6 | 0 | 0.00 | 3.62 | 3.62 | 3.6 | 9230 |
| 1726677000 | 3.6 | -0.02 | -0.55 | 3.63 | 3.63 | 3.59 | 11995 |
| 1726590600 | 3.62 | 0.02 | 0.56 | 3.59 | 3.62 | 3.59 | 9010 |
| 1726504200 | 3.6 | 0.01 | 0.28 | 3.62 | 3.62 | 3.59 | 19908 |
| 1726245000 | 3.59 | 0.04 | 1.13 | 3.55 | 3.62 | 3.53 | 162090 |
| 1726158600 | 3.55 | 0.03 | 0.85 | 3.52 | 3.55 | 3.52 | 141581 |
| 1726072200 | 3.52 | -0.01 | -0.28 | 3.53 | 3.53 | 3.52 | 21108 |
| 1725985800 | 3.53 | 0.02 | 0.57 | 3.51 | 3.53 | 3.5 | 16373 |
| 1725899400 | 3.51 | -0.01 | -0.28 | 3.52 | 3.53 | 3.5 | 16496 |
| 1725640200 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 11470 |
| 1725553800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 22488 |
| 1725467400 | 3.52 | 0.02 | 0.57 | 3.5 | 3.53 | 3.5 | 4824 |
| 1725381000 | 3.5 | -0.02 | -0.57 | 3.53 | 3.53 | 3.5 | 21921 |
| 1725294600 | 3.52 | -0.02 | -0.56 | 3.55 | 3.55 | 3.5 | 10377 |
| 1725035400 | 3.54 | 0 | 0.00 | 3.54 | 3.55 | 3.52 | 6413 |
| 1724949000 | 3.54 | -0.01 | -0.28 | 3.53 | 3.55 | 3.52 | 18904 |
| 1724862600 | 3.55 | 0.02 | 0.57 | 3.53 | 3.55 | 3.53 | 17684 |
| 1724776200 | 3.53 | 0.01 | 0.28 | 3.53 | 3.53 | 3.51 | 2121 |
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
