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 | -0.05 | -1.30548302872 | 3.83 | 3.89 | 3.75 | 8284 | 3.8597143 | DE |
| 4 | -0.12 | -3.07692307692 | 3.9 | 3.94 | 3.75 | 9794 | 3.88563747 | DE |
| 12 | -0.04 | -1.04712041885 | 3.82 | 4 | 3.63 | 11860 | 3.88711396 | DE |
| 26 | 0.2 | 5.58659217877 | 3.58 | 4.05 | 3.3 | 12409 | 3.82058515 | DE |
| 52 | 1.05 | 38.4615384615 | 2.73 | 4.05 | 2.67 | 16294 | 3.3967959 | DE |
| 156 | 2.455 | 185.283018868 | 1.325 | 4.05 | 1.11 | 18785 | 2.50742077 | DE |
| 260 | 2.03 | 116 | 1.75 | 4.05 | 0.651 | 22245 | 1.95128024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3.78 | -0.04 | -1.05 | 3.85 | 3.85 | 3.75 | 4803 |
| 1735061400 | 3.82 | -0.03 | -0.78 | 3.84 | 3.86 | 3.82 | 556 |
| 1734975000 | 3.85 | -0.03 | -0.77 | 3.89 | 3.89 | 3.82 | 15692 |
| 1734715800 | 3.88 | 0.04 | 1.04 | 3.83 | 3.88 | 3.82 | 8603 |
| 1734629400 | 3.84 | -0.05 | -1.29 | 3.88 | 3.88 | 3.84 | 1731 |
| 1734543000 | 3.89 | 0.03 | 0.78 | 3.86 | 3.9 | 3.83 | 13791 |
| 1734456600 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.86 | 1910 |
| 1734370200 | 3.9 | 0 | 0.00 | 3.88 | 3.91 | 3.88 | 44201 |
| 1734111000 | 3.9 | 0.03 | 0.78 | 3.87 | 3.9 | 3.78 | 16208 |
| 1734024600 | 3.87 | 0 | 0.00 | 3.87 | 3.9 | 3.84 | 9942 |
| 1733938200 | 3.87 | 0.01 | 0.26 | 3.86 | 3.89 | 3.84 | 5402 |
| 1733851800 | 3.86 | -0.03 | -0.77 | 3.88 | 3.89 | 3.86 | 2489 |
| 1733765400 | 3.89 | 0.02 | 0.52 | 3.87 | 3.89 | 3.8 | 15277 |
| 1733506200 | 3.87 | -0.01 | -0.26 | 3.88 | 3.88 | 3.84 | 2613 |
| 1733419800 | 3.88 | -0.05 | -1.27 | 3.92 | 3.92 | 3.88 | 1362 |
| 1733333400 | 3.93 | 0.05 | 1.29 | 3.88 | 3.94 | 3.84 | 8634 |
| 1733247000 | 3.88 | 0 | 0.00 | 3.88 | 3.92 | 3.84 | 8725 |
| 1733160600 | 3.88 | 0.01 | 0.26 | 3.87 | 3.9 | 3.85 | 9586 |
| 1732901400 | 3.87 | -0.03 | -0.77 | 3.9 | 3.91 | 3.78 | 9577 |
| 1732815000 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.9 | 561 |
| 1732728600 | 3.92 | -0.01 | -0.25 | 3.92 | 3.93 | 3.89 | 16577 |
| 1732642200 | 3.93 | 0.05 | 1.29 | 3.85 | 3.97 | 3.85 | 26652 |
| 1732555800 | 3.88 | -0.05 | -1.27 | 3.94 | 3.94 | 3.86 | 6570 |
| 1732296600 | 3.93 | 0.02 | 0.51 | 3.9 | 3.93 | 3.82 | 10279 |
| 1732210200 | 3.91 | 0 | 0.00 | 3.92 | 3.93 | 3.88 | 8581 |
| 1732123800 | 3.91 | 0.06 | 1.56 | 3.85 | 3.95 | 3.82 | 24509 |
| 1732037400 | 3.85 | 0.09 | 2.39 | 3.76 | 3.85 | 3.74 | 12415 |
| 1731951000 | 3.76 | 0.12 | 3.30 | 3.64 | 3.86 | 3.63 | 27477 |
| 1731691800 | 3.64 | -0.13 | -3.45 | 3.76 | 3.77 | 3.64 | 7242 |
| 1731605400 | 3.77 | -0.1 | -2.58 | 3.74 | 3.77 | 3.7 | 6767 |
| 1731519000 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1731432600 | 3.87 | 0.08 | 2.11 | 3.78 | 3.93 | 3.78 | 9616 |
| 1731346200 | 3.79 | -0.06 | -1.56 | 3.84 | 3.86 | 3.78 | 2441 |
| 1731087000 | 3.85 | -0.01 | -0.26 | 3.86 | 3.87 | 3.79 | 21575 |
| 1731000600 | 3.86 | -0.03 | -0.77 | 3.9 | 3.91 | 3.86 | 2466 |
| 1730914200 | 3.89 | 0.01 | 0.26 | 3.88 | 3.95 | 3.86 | 15211 |
| 1730827800 | 3.88 | -0.02 | -0.51 | 3.9 | 3.91 | 3.84 | 8303 |
| 1730741400 | 3.9 | -0.05 | -1.27 | 3.88 | 3.95 | 3.82 | 13959 |
| 1730482200 | 3.95 | -0.04 | -1.00 | 3.99 | 3.99 | 3.95 | 2938 |
| 1730395800 | 3.99 | 0.04 | 1.01 | 3.95 | 4 | 3.91 | 58694 |
| 1730309400 | 3.95 | 0.05 | 1.28 | 3.84 | 3.96 | 3.84 | 25311 |
| 1730223000 | 3.9 | 0.03 | 0.78 | 3.87 | 3.91 | 3.86 | 37864 |
| 1730136600 | 3.87 | 0.03 | 0.78 | 3.84 | 3.87 | 3.82 | 9720 |
| 1729873800 | 3.84 | 0 | 0.00 | 3.84 | 3.88 | 3.8 | 14320 |
| 1729787400 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 689 |
| 1729701000 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.81 | 3317 |
| 1729614600 | 3.88 | 0.01 | 0.26 | 3.8 | 3.88 | 3.8 | 12375 |
| 1729528200 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.84 | 1887 |
| 1729269000 | 3.87 | 0.04 | 1.04 | 3.83 | 3.87 | 3.82 | 6593 |
| 1729182600 | 3.83 | 0.03 | 0.79 | 3.78 | 3.9 | 3.67 | 31524 |
| 1729096200 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 9313 |
| 1729009800 | 3.85 | 0 | 0.00 | 3.8 | 3.86 | 3.8 | 9281 |
| 1728923400 | 3.85 | -0.01 | -0.26 | 3.84 | 3.85 | 3.8 | 11481 |
| 1728664200 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.83 | 2484 |
| 1728577800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728491400 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.9 | 1737 |
| 1728405000 | 3.92 | 0 | 0.00 | 3.9 | 3.92 | 3.84 | 21272 |
| 1728318600 | 3.92 | -0.05 | -1.26 | 3.92 | 3.95 | 3.89 | 10736 |
| 1728059400 | 3.97 | 0.14 | 3.66 | 3.82 | 3.97 | 3.82 | 15198 |
| 1727973000 | 3.83 | -0.08 | -2.05 | 3.92 | 3.92 | 3.83 | 4640 |
| 1727886600 | 3.91 | -0.06 | -1.51 | 3.96 | 3.96 | 3.91 | 3040 |
| 1727800200 | 3.97 | 0.04 | 1.02 | 3.93 | 3.98 | 3.9 | 15246 |
| 1727713800 | 3.93 | 0.1 | 2.61 | 3.83 | 3.98 | 3.8 | 29989 |
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
