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 | 0.101 | 3.25806451613 | 3.1 | 3.217 | 3.076 | 8102738 | 3.12298587 | DE |
| 4 | -0.095 | -2.8822815534 | 3.296 | 3.314 | 3.053 | 8739694 | 3.16281909 | DE |
| 12 | -0.659 | -17.0725388601 | 3.86 | 3.97 | 3.053 | 8512104 | 3.41969388 | DE |
| 26 | -0.346 | -9.75472230054 | 3.547 | 4.154 | 3.053 | 7528202 | 3.62264646 | DE |
| 52 | -1.289 | -28.7082405345 | 4.49 | 4.609 | 3.053 | 8097467 | 3.68899919 | DE |
| 156 | -1.646 | -33.9591499897 | 4.847 | 5.226 | 3.053 | 7514607 | 4.2006186 | DE |
| 260 | -0.639 | -16.640625 | 3.84 | 5.66 | 2.994 | 7756002 | 4.28257541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3.201 | 0.03 | 1.07 | 3.166 | 3.217 | 3.1429999 | 6861263 |
| 1735839000 | 3.167 | 0.08 | 2.46 | 3.111 | 3.173 | 3.105 | 7802005 |
| 1735666200 | 3.091 | -0.01 | -0.26 | 3.1 | 3.145 | 3.083 | 6587387 |
| 1735579800 | 3.099 | -0.03 | -1.05 | 3.132 | 3.137 | 3.096 | 8943755 |
| 1735320600 | 3.132 | 0.02 | 0.74 | 3.1 | 3.132 | 3.076 | 9077806 |
| 1735061400 | 3.109 | -0.02 | -0.51 | 3.12 | 3.1389999 | 3.109 | 2091711 |
| 1734975000 | 3.125 | 0.02 | 0.81 | 3.107 | 3.128 | 3.098 | 4010606 |
| 1734715800 | 3.1 | -0.02 | -0.61 | 3.1 | 3.11 | 3.053 | 18995593 |
| 1734629400 | 3.119 | -0.04 | -1.30 | 3.108 | 3.161 | 3.091 | 13961700 |
| 1734543000 | 3.16 | -0.04 | -1.22 | 3.199 | 3.216 | 3.1389999 | 11708407 |
| 1734456600 | 3.199 | 0.03 | 0.82 | 3.145 | 3.204 | 3.129 | 11395374 |
| 1734370200 | 3.173 | 0 | 0.06 | 3.168 | 3.178 | 3.136 | 8422765 |
| 1734111000 | 3.171 | -0.06 | -1.92 | 3.224 | 3.23 | 3.157 | 10143144 |
| 1734024600 | 3.233 | -0.01 | -0.22 | 3.222 | 3.249 | 3.203 | 4925048 |
| 1733938200 | 3.24 | -0.01 | -0.31 | 3.25 | 3.267 | 3.222 | 6276667 |
| 1733851800 | 3.25 | 0.03 | 0.93 | 3.2 | 3.2559999 | 3.178 | 7951116 |
| 1733765400 | 3.22 | -0.05 | -1.41 | 3.27 | 3.2799999 | 3.216 | 8497634 |
| 1733506200 | 3.266 | -0.02 | -0.52 | 3.296 | 3.314 | 3.257 | 7784075 |
| 1733419800 | 3.283 | 0.03 | 0.80 | 3.257 | 3.306 | 3.2559999 | 6330123 |
| 1733333400 | 3.257 | -0.09 | -2.63 | 3.333 | 3.344 | 3.253 | 10428249 |
| 1733247000 | 3.345 | -0.03 | -0.80 | 3.368 | 3.389 | 3.294 | 9139174 |
| 1733160600 | 3.372 | -0.05 | -1.46 | 3.399 | 3.44 | 3.368 | 7181784 |
| 1732901400 | 3.422 | -0.03 | -0.90 | 3.439 | 3.442 | 3.402 | 7313221 |
| 1732815000 | 3.453 | 0.02 | 0.70 | 3.422 | 3.467 | 3.412 | 5100197 |
| 1732728600 | 3.429 | -0.01 | -0.41 | 3.368 | 3.429 | 3.346 | 9972641 |
| 1732642200 | 3.443 | -0.07 | -2.05 | 3.492 | 3.498 | 3.443 | 8790407 |
| 1732555800 | 3.515 | 0.03 | 0.98 | 3.485 | 3.549 | 3.475 | 38882839 |
| 1732296600 | 3.481 | 0.03 | 0.96 | 3.457 | 3.518 | 3.442 | 7471642 |
| 1732210200 | 3.448 | 0.04 | 1.17 | 3.407 | 3.45 | 3.407 | 8014454 |
| 1732123800 | 3.408 | -0.01 | -0.26 | 3.472 | 3.495 | 3.4 | 6479579 |
| 1732037400 | 3.417 | -0.02 | -0.70 | 3.452 | 3.471 | 3.395 | 5193901 |
| 1731951000 | 3.441 | -0.06 | -1.66 | 3.506 | 3.52 | 3.435 | 5402329 |
| 1731691800 | 3.499 | 0.07 | 2.16 | 3.425 | 3.526 | 3.425 | 9024256 |
| 1731605400 | 3.425 | 0.08 | 2.30 | 3.347 | 3.434 | 3.34 | 9174528 |
| 1731519000 | 3.348 | 0 | 0.00 | 3.348 | 3.348 | 3.348 | 0 |
| 1731432600 | 3.348 | -0.08 | -2.19 | 3.4 | 3.405 | 3.347 | 7227448 |
| 1731346200 | 3.423 | 0.01 | 0.26 | 3.414 | 3.457 | 3.402 | 5773879 |
| 1731087000 | 3.414 | 0.11 | 3.39 | 3.477 | 3.48 | 3.394 | 11489185 |
| 1731000600 | 3.302 | -0.02 | -0.57 | 3.363 | 3.366 | 3.277 | 11096756 |
| 1730914200 | 3.321 | -0.25 | -7.10 | 3.398 | 3.49 | 3.182 | 19580803 |
| 1730827800 | 3.575 | -0.07 | -1.89 | 3.64 | 3.659 | 3.575 | 8259150 |
| 1730741400 | 3.644 | -0.01 | -0.22 | 3.652 | 3.721 | 3.644 | 8375747 |
| 1730482200 | 3.652 | 0.04 | 1.11 | 3.62 | 3.674 | 3.616 | 6453897 |
| 1730395800 | 3.612 | 0 | 0.14 | 3.604 | 3.625 | 3.561 | 9711506 |
| 1730309400 | 3.607 | -0.04 | -1.10 | 3.63 | 3.63 | 3.585 | 8394390 |
| 1730223000 | 3.647 | -0.1 | -2.72 | 3.754 | 3.762 | 3.625 | 7824719 |
| 1730136600 | 3.749 | -0.01 | -0.35 | 3.762 | 3.771 | 3.74 | 3949939 |
| 1729873800 | 3.762 | 0.02 | 0.43 | 3.727 | 3.787 | 3.724 | 3991913 |
| 1729787400 | 3.746 | 0.02 | 0.56 | 3.721 | 3.762 | 3.721 | 4960343 |
| 1729701000 | 3.725 | -0.03 | -0.85 | 3.759 | 3.8 | 3.724 | 6134762 |
| 1729614600 | 3.757 | -0.11 | -2.79 | 3.86 | 3.862 | 3.757 | 7324117 |
| 1729528200 | 3.865 | -0.04 | -0.97 | 3.903 | 3.915 | 3.795 | 6839557 |
| 1729269000 | 3.903 | -0.01 | -0.36 | 3.893 | 3.903 | 3.843 | 9479001 |
| 1729182600 | 3.917 | -0.03 | -0.63 | 3.936 | 3.97 | 3.913 | 3589850 |
| 1729096200 | 3.942 | 0.06 | 1.60 | 3.883 | 3.95 | 3.858 | 6710285 |
| 1729009800 | 3.88 | 0.05 | 1.41 | 3.843 | 3.933 | 3.832 | 9329162 |
| 1728923400 | 3.826 | -0.04 | -0.91 | 3.872 | 3.877 | 3.818 | 6879415 |
| 1728664200 | 3.861 | -0 | -0.03 | 3.86 | 3.877 | 3.837 | 4263662 |
| 1728577800 | 3.862 | -0.04 | -0.95 | 3.89 | 3.904 | 3.861 | 4993433 |
| 1728491400 | 3.899 | 0.02 | 0.41 | 3.904 | 3.939 | 3.879 | 3916627 |
| 1728405000 | 3.883 | 0.02 | 0.62 | 3.841 | 3.909 | 3.836 | 5328913 |
| 1728318600 | 3.859 | -0.04 | -1.05 | 3.904 | 3.915 | 3.859 | 7092384 |
| 1728059400 | 3.9 | -0.06 | -1.47 | 3.96 | 3.97 | 3.865 | 6284211 |
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
