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 | 0.16 | 4.46927374302 | 3.58 | 3.74 | 3.54 | 14839 | 3.64876274 | DE |
| 4 | 0.18 | 5.05617977528 | 3.56 | 3.74 | 3.36 | 9425 | 3.55846223 | DE |
| 12 | 0.6 | 19.1082802548 | 3.14 | 3.74 | 3.07 | 28434 | 3.27618114 | DE |
| 26 | 0.99 | 36 | 2.75 | 3.74 | 2.73 | 20214 | 3.19456558 | DE |
| 52 | 1.38 | 58.4745762712 | 2.36 | 3.74 | 2.25 | 16721 | 2.92124423 | DE |
| 156 | 2.39 | 177.037037037 | 1.35 | 3.74 | 1.11 | 19824 | 2.22657315 | DE |
| 260 | 1.78 | 90.8163265306 | 1.96 | 3.74 | 0.651 | 25514 | 1.86715376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.74 | 0.07 | 1.91 | 3.67 | 3.74 | 3.67 | 13494 |
| 1721925000 | 3.67 | 0.02 | 0.55 | 3.64 | 3.69 | 3.6 | 17214 |
| 1721838600 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.64 | 20759 |
| 1721752200 | 3.65 | 0.07 | 1.96 | 3.58 | 3.65 | 3.56 | 30372 |
| 1721665800 | 3.58 | 0.01 | 0.28 | 3.54 | 3.58 | 3.54 | 3200 |
| 1721406600 | 3.57 | -0.01 | -0.28 | 3.58 | 3.58 | 3.54 | 2651 |
| 1721320200 | 3.58 | 0.01 | 0.28 | 3.57 | 3.58 | 3.56 | 6251 |
| 1721233800 | 3.57 | -0.01 | -0.28 | 3.54 | 3.57 | 3.52 | 8203 |
| 1721147400 | 3.58 | 0.01 | 0.28 | 3.57 | 3.58 | 3.56 | 14906 |
| 1721061000 | 3.57 | 0.1 | 2.88 | 3.48 | 3.57 | 3.48 | 16709 |
| 1720801800 | 3.47 | 0.01 | 0.29 | 3.47 | 3.47 | 3.46 | 1440 |
| 1720715400 | 3.46 | 0.02 | 0.58 | 3.45 | 3.47 | 3.44 | 5889 |
| 1720629000 | 3.44 | 0.02 | 0.58 | 3.42 | 3.45 | 3.42 | 1604 |
| 1720542600 | 3.42 | -0.01 | -0.29 | 3.43 | 3.43 | 3.42 | 2067 |
| 1720456200 | 3.43 | -0.02 | -0.58 | 3.41 | 3.45 | 3.41 | 6814 |
| 1720197000 | 3.45 | -0.03 | -0.86 | 3.49 | 3.5 | 3.43 | 11289 |
| 1720110600 | 3.48 | 0.05 | 1.46 | 3.43 | 3.49 | 3.43 | 6780 |
| 1720024200 | 3.43 | 0 | 0.00 | 3.43 | 3.44 | 3.38 | 6205 |
| 1719937800 | 3.43 | 0.01 | 0.29 | 3.43 | 3.43 | 3.41 | 1966 |
| 1719851400 | 3.42 | -0.06 | -1.72 | 3.49 | 3.51 | 3.36 | 11356 |
| 1719592200 | 3.48 | -0.08 | -2.25 | 3.56 | 3.58 | 3.48 | 12819 |
| 1719505800 | 3.56 | -0.04 | -1.11 | 3.58 | 3.6 | 3.54 | 4301 |
| 1719419400 | 3.6 | 0.18 | 5.26 | 3.43 | 3.65 | 3.42 | 25976 |
| 1719333000 | 3.42 | -0.03 | -0.87 | 3.46 | 3.47 | 3.4 | 8439 |
| 1719246600 | 3.45 | 0.08 | 2.37 | 3.37 | 3.46 | 3.35 | 37596 |
| 1718987400 | 3.37 | 0.01 | 0.30 | 3.36 | 3.37 | 3.33 | 6418 |
| 1718901000 | 3.36 | -0.01 | -0.30 | 3.37 | 3.4 | 3.31 | 25903 |
| 1718814600 | 3.37 | 0.03 | 0.90 | 3.34 | 3.37 | 3.3 | 5474 |
| 1718728200 | 3.34 | 0.07 | 2.14 | 3.27 | 3.4 | 3.25 | 19524 |
| 1718641800 | 3.27 | -0.03 | -0.91 | 3.3 | 3.31 | 3.2 | 12345 |
| 1718382600 | 3.3 | -0.04 | -1.20 | 3.34 | 3.34 | 3.2799999 | 38734 |
| 1718296200 | 3.34 | -0.04 | -1.18 | 3.39 | 3.39 | 3.29 | 7561 |
| 1718209800 | 3.38 | 0 | 0.00 | 3.34 | 3.38 | 3.34 | 6604 |
| 1718123400 | 3.38 | 0.09 | 2.74 | 3.24 | 3.4 | 3.24 | 21836 |
| 1718037000 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717777800 | 3.29 | 0.02 | 0.61 | 3.24 | 3.31 | 3.24 | 22564 |
| 1717691400 | 3.27 | 0.06 | 1.87 | 3.21 | 3.3 | 3.18 | 477416 |
| 1717605000 | 3.21 | -0.02 | -0.62 | 3.25 | 3.25 | 3.19 | 18017 |
| 1717518600 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.22 | 1446 |
| 1717432200 | 3.23 | 0 | 0.00 | 3.22 | 3.23 | 3.2 | 1395 |
| 1717173000 | 3.23 | 0.03 | 0.94 | 3.2 | 3.23 | 3.18 | 4304 |
| 1717086600 | 3.2 | -0.08 | -2.44 | 3.23 | 3.24 | 3.2 | 16513 |
| 1717000200 | 3.2799999 | 0.03 | 0.92 | 3.25 | 3.2799999 | 3.24 | 4233 |
| 1716913800 | 3.25 | 0.01 | 0.31 | 3.24 | 3.25 | 3.18 | 10246 |
| 1716827400 | 3.24 | -0.07 | -2.11 | 3.2799999 | 3.2799999 | 3.21 | 6313 |
| 1716568200 | 3.31 | -0.04 | -1.19 | 3.35 | 3.35 | 3.29 | 3801 |
| 1716481800 | 3.35 | 0.08 | 2.45 | 3.27 | 3.39 | 3.27 | 77097 |
| 1716395400 | 3.27 | 0.02 | 0.62 | 3.25 | 3.27 | 3.22 | 3955 |
| 1716309000 | 3.25 | 0.07 | 2.20 | 3.2 | 3.2599999 | 3.2 | 29729 |
| 1716222600 | 3.18 | -0.02 | -0.63 | 3.14 | 3.2 | 3.14 | 270485 |
| 1715963400 | 3.2 | 0.03 | 0.95 | 3.16 | 3.2 | 3.14 | 27934 |
| 1715877000 | 3.17 | 0.03 | 0.96 | 3.14 | 3.17 | 3.14 | 10605 |
| 1715790600 | 3.14 | 0.06 | 1.95 | 3.09 | 3.17 | 3.09 | 47662 |
| 1715704200 | 3.08 | -0.01 | -0.32 | 3.08 | 3.1 | 3.07 | 141917 |
| 1715617800 | 3.09 | -0.04 | -1.28 | 3.12 | 3.12 | 3.08 | 22050 |
| 1715358600 | 3.13 | 0.03 | 0.97 | 3.11 | 3.13 | 3.08 | 3938 |
| 1715272200 | 3.1 | -0.04 | -1.27 | 3.14 | 3.14 | 3.1 | 12106 |
| 1715185800 | 3.14 | 0.04 | 1.29 | 3.11 | 3.15 | 3.08 | 24384 |
| 1715099400 | 3.1 | 0.02 | 0.65 | 3.08 | 3.13 | 3.08 | 12136 |
| 1715013000 | 3.08 | -0.06 | -1.91 | 3.14 | 3.14 | 3.08 | 2892 |
| 1714753800 | 3.14 | -0.01 | -0.32 | 3.14 | 3.14 | 3.07 | 15264 |
| 1714667400 | 3.15 | 0.08 | 2.61 | 3.07 | 3.15 | 3.04 | 28471 |
| 1714494600 | 3.07 | -0.01 | -0.32 | 3.05 | 3.09 | 3.04 | 10163 |
| 1714408200 | 3.08 | 0.03 | 0.98 | 3.05 | 3.09 | 3.02 | 42404 |
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
