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 | -0.03 | -0.967741935484 | 3.1 | 3.1 | 3.07 | 1705 | 3.07238034 | DE |
| 4 | -0.04 | -1.28617363344 | 3.11 | 3.22 | 3.06 | 2839 | 3.11470857 | DE |
| 12 | -0.09 | -2.84810126582 | 3.16 | 3.34 | 3 | 6076 | 3.1184579 | DE |
| 26 | -0.37 | -10.7558139535 | 3.44 | 4.1 | 3 | 12500 | 3.53124854 | DE |
| 52 | -0.75 | -19.6335078534 | 3.82 | 4.1 | 3 | 9641 | 3.52371842 | DE |
| 156 | -1.63 | -34.6808510638 | 4.7 | 4.8 | 3 | 8092 | 3.83794008 | DE |
| 260 | 0.26 | 9.25266903915 | 2.81 | 4.9 | 1.2 | 11382 | 3.25273213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 3.07 | -0.03 | -0.97 | 3.08 | 3.08 | 3.07 | 4013 |
| 1721406600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1721320200 | 3.1 | 0.03 | 0.98 | 3.07 | 3.1 | 3.07 | 553 |
| 1721233800 | 3.07 | 0 | 0.00 | 3.1 | 3.1 | 3.07 | 1533 |
| 1721147400 | 3.07 | -0.02 | -0.65 | 3.1 | 3.1 | 3.07 | 2055 |
| 1721061000 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.07 | 5908 |
| 1720801800 | 3.09 | -0.04 | -1.28 | 3.09 | 3.09 | 3.09 | 292 |
| 1720715400 | 3.13 | 0 | 0.00 | 3.1 | 3.13 | 3.1 | 2739 |
| 1720629000 | 3.13 | -0.01 | -0.32 | 3.14 | 3.14 | 3.13 | 349 |
| 1720542600 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 5333 |
| 1720456200 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.07 | 6938 |
| 1720197000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.06 | 8204 |
| 1720110600 | 3.08 | -0.12 | -3.75 | 3.12 | 3.12 | 3.08 | 10000 |
| 1720024200 | 3.2 | -0.01 | -0.31 | 3.2 | 3.2 | 3.19 | 147 |
| 1719937800 | 3.21 | 0.1 | 3.22 | 3.21 | 3.21 | 3.14 | 5499 |
| 1719851400 | 3.11 | -0.09 | -2.81 | 3.1 | 3.11 | 3.1 | 50 |
| 1719592200 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2 | 3.2 | 15 |
| 1719505800 | 3.18 | 0.09 | 2.91 | 3.09 | 3.18 | 3.09 | 391 |
| 1719419400 | 3.09 | -0.01 | -0.32 | 3.22 | 3.22 | 3.09 | 1734 |
| 1719333000 | 3.1 | 0.01 | 0.32 | 3.11 | 3.12 | 3.1 | 648 |
| 1719246600 | 3.09 | -0.05 | -1.59 | 3.18 | 3.21 | 3.09 | 8245 |
| 1718987400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1718901000 | 3.14 | 0.02 | 0.64 | 3.06 | 3.15 | 3.06 | 1362 |
| 1718814600 | 3.12 | -0.02 | -0.64 | 3.12 | 3.14 | 3.12 | 337 |
| 1718728200 | 3.14 | 0.05 | 1.62 | 3.12 | 3.14 | 3.11 | 1218 |
| 1718641800 | 3.09 | -0.09 | -2.83 | 3.15 | 3.15 | 3.0099999 | 18222 |
| 1718382600 | 3.18 | -0.03 | -0.93 | 3.21 | 3.22 | 3.15 | 3138 |
| 1718296200 | 3.21 | -0.02 | -0.62 | 3.19 | 3.27 | 3.19 | 727 |
| 1718209800 | 3.23 | 0.04 | 1.25 | 3.23 | 3.23 | 3.19 | 1806 |
| 1718123400 | 3.19 | -0.06 | -1.85 | 3.22 | 3.22 | 3.19 | 1897 |
| 1718037000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1717777800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1717691400 | 3.25 | 0.1 | 3.17 | 3.34 | 3.34 | 3.25 | 3538 |
| 1717605000 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.14 | 1009 |
| 1717518600 | 3.2 | -0.04 | -1.23 | 3.21 | 3.2599999 | 3.2 | 12718 |
| 1717432200 | 3.24 | -0.03 | -0.92 | 3.2 | 3.25 | 3.2 | 2479 |
| 1717173000 | 3.27 | 0.12 | 3.81 | 3.15 | 3.27 | 3.1 | 8996 |
| 1717086600 | 3.15 | -0.07 | -2.17 | 3.22 | 3.22 | 3.15 | 4860 |
| 1717000200 | 3.22 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.2 | 4098 |
| 1716913800 | 3.21 | 0.01 | 0.31 | 3.21 | 3.21 | 3.2 | 2965 |
| 1716827400 | 3.2 | 0.02 | 0.63 | 3.18 | 3.29 | 3.18 | 39432 |
| 1716568200 | 3.18 | 0.03 | 0.95 | 3.15 | 3.18 | 3.15 | 1641 |
| 1716481800 | 3.15 | 0.05 | 1.61 | 3.15 | 3.15 | 3.15 | 959 |
| 1716395400 | 3.1 | -0.07 | -2.21 | 3.18 | 3.18 | 3.1 | 245 |
| 1716309000 | 3.17 | -0.02 | -0.63 | 3.18 | 3.18 | 3.09 | 1950 |
| 1716222600 | 3.19 | 0.04 | 1.27 | 3.18 | 3.2 | 3.06 | 8603 |
| 1715963400 | 3.15 | -0.03 | -0.94 | 3.17 | 3.19 | 3.15 | 2288 |
| 1715877000 | 3.18 | 0.01 | 0.32 | 3.17 | 3.2 | 3.17 | 2440 |
| 1715790600 | 3.17 | 0.11 | 3.59 | 3.15 | 3.17 | 3.06 | 7519 |
| 1715704200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1715617800 | 3.06 | -0.01 | -0.33 | 3.07 | 3.07 | 3.06 | 9695 |
| 1715358600 | 3.07 | -0.01 | -0.32 | 3.09 | 3.09 | 3.06 | 6157 |
| 1715272200 | 3.08 | 0.03 | 0.98 | 3.04 | 3.19 | 3.04 | 8845 |
| 1715185800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.15 | 3.02 | 17094 |
| 1715099400 | 3.1 | 0.05 | 1.64 | 3.06 | 3.12 | 3.06 | 8356 |
| 1715013000 | 3.05 | 0.02 | 0.66 | 3.04 | 3.08 | 3.02 | 6569 |
| 1714753800 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.1 | 3.0299999 | 12178 |
| 1714667400 | 3.06 | 0 | 0.00 | 3.08 | 3.12 | 3.02 | 5720 |
| 1714494600 | 3.06 | -0.13 | -4.08 | 3.16 | 3.2 | 3 | 62366 |
| 1714408200 | 3.19 | -0.11 | -3.33 | 3.31 | 3.31 | 3.19 | 26413 |
| 1714149000 | 3.3 | -0.06 | -1.79 | 3.37 | 3.42 | 3.2799999 | 48512 |
| 1714062600 | 3.36 | -0.13 | -3.72 | 3.46 | 3.47 | 3.36 | 22403 |
| 1713976200 | 3.49 | -0.61 | -14.88 | 3.8 | 3.8 | 3.46 | 72285 |
| 1713889800 | 4.1 | 0.04 | 0.99 | 4.1 | 4.1 | 3.98 | 14000 |
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
