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 | -0.923076923077 | 3.25 | 3.35 | 3.095 | 41566 | 3.22096206 | DE |
| 4 | 0.15 | 4.88599348534 | 3.07 | 3.35 | 2.99 | 62922 | 3.19385721 | DE |
| 12 | -0.04 | -1.22699386503 | 3.26 | 3.61 | 2.77 | 64244 | 3.15878276 | DE |
| 26 | -1.39 | -30.1518438178 | 4.61 | 4.98 | 2.77 | 66566 | 3.77719344 | DE |
| 52 | 0.25 | 8.41750841751 | 2.97 | 6.45 | 2.55 | 135970 | 4.16462478 | DE |
| 156 | -7.74 | -70.6204379562 | 10.96 | 12.18 | 2.55 | 58991 | 4.92090913 | DE |
| 260 | -7.8 | -70.780399274 | 11.02 | 15.46 | 2.55 | 55722 | 5.90963199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.22 | -0.05 | -1.53 | 3.2 | 3.25 | 3.16 | 24217 |
| 1741368600 | 3.27 | 0.06 | 1.71 | 3.22 | 3.27 | 3.18 | 64935 |
| 1741282200 | 3.215 | -0.01 | -0.16 | 3.175 | 3.215 | 3.1 | 55535 |
| 1741195800 | 3.22 | 0.07 | 2.06 | 3.25 | 3.25 | 3.145 | 20540 |
| 1741109400 | 3.1549999 | -0.09 | -2.62 | 3.25 | 3.25 | 3.095 | 42602 |
| 1741023000 | 3.24 | 0.12 | 3.85 | 3.13 | 3.325 | 3.13 | 111533 |
| 1740763800 | 3.12 | -0.09 | -2.80 | 3.1549999 | 3.18 | 3.105 | 76006 |
| 1740677400 | 3.21 | -0.04 | -1.23 | 3.22 | 3.25 | 3.19 | 31285 |
| 1740591000 | 3.25 | 0 | 0.00 | 3.24 | 3.285 | 3.215 | 48539 |
| 1740504600 | 3.25 | 0 | 0.00 | 3.24 | 3.3 | 3.22 | 84957 |
| 1740418200 | 3.25 | -0.01 | -0.31 | 3.265 | 3.265 | 3.2 | 47071 |
| 1740159000 | 3.2599999 | -0.02 | -0.46 | 3.285 | 3.35 | 3.2 | 86328 |
| 1740072600 | 3.275 | 0.03 | 1.08 | 3.27 | 3.315 | 3.24 | 61660 |
| 1739986200 | 3.24 | -0.01 | -0.31 | 3.235 | 3.27 | 3.2 | 33761 |
| 1739899800 | 3.25 | 0.05 | 1.56 | 3.19 | 3.25 | 3.18 | 69409 |
| 1739813400 | 3.2 | 0.02 | 0.63 | 3.15 | 3.32 | 3.14 | 92523 |
| 1739554200 | 3.18 | 0.11 | 3.58 | 3.085 | 3.19 | 3.08 | 115523 |
| 1739467800 | 3.07 | 0.03 | 0.99 | 3.1 | 3.1349999 | 3.055 | 46488 |
| 1739381400 | 3.04 | 0.03 | 1.00 | 3.0099999 | 3.07 | 3.0099999 | 52354 |
| 1739295000 | 3.0099999 | -0.05 | -1.63 | 3.07 | 3.1 | 2.99 | 93176 |
| 1739208600 | 3.06 | 0.12 | 3.90 | 3 | 3.255 | 2.99 | 224548 |
| 1738949400 | 2.945 | 0.04 | 1.55 | 2.855 | 2.96 | 2.855 | 72903 |
| 1738863000 | 2.9 | 0.05 | 1.93 | 2.815 | 2.94 | 2.815 | 45092 |
| 1738776600 | 2.845 | 0 | 0.00 | 2.845 | 2.845 | 2.785 | 41176 |
| 1738690200 | 2.845 | -0.01 | -0.18 | 2.87 | 2.87 | 2.77 | 59618 |
| 1738603800 | 2.85 | -0.12 | -4.04 | 2.935 | 2.935 | 2.83 | 62844 |
| 1738344600 | 2.97 | 0.07 | 2.41 | 2.9 | 2.99 | 2.88 | 25107 |
| 1738258200 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.86 | 36128 |
| 1738171800 | 2.88 | -0.03 | -0.86 | 2.91 | 3.05 | 2.88 | 91069 |
| 1738085400 | 2.9049999 | 0.04 | 1.57 | 2.85 | 2.93 | 2.85 | 80531 |
| 1737999000 | 2.86 | -0.1 | -3.38 | 2.99 | 3 | 2.85 | 85382 |
| 1737739800 | 2.96 | -0.12 | -3.90 | 3 | 3.045 | 2.96 | 59337 |
| 1737653400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737567000 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737480600 | 3.08 | -0.05 | -1.60 | 3.12 | 3.16 | 3.08 | 36545 |
| 1737394200 | 3.13 | -0.12 | -3.69 | 3.245 | 3.25 | 3.13 | 54527 |
| 1737135000 | 3.25 | 0 | 0.00 | 3.2599999 | 3.305 | 3.22 | 25500 |
| 1737048600 | 3.25 | -0.03 | -0.76 | 3.295 | 3.31 | 3.25 | 42104 |
| 1736962200 | 3.275 | -0.08 | -2.24 | 3.35 | 3.375 | 3.265 | 42185 |
| 1736875800 | 3.35 | -0.04 | -1.18 | 3.42 | 3.42 | 3.3 | 47534 |
| 1736789400 | 3.39 | -0.04 | -1.02 | 3.43 | 3.43 | 3.355 | 24236 |
| 1736530200 | 3.425 | 0.01 | 0.44 | 3.39 | 3.425 | 3.365 | 23303 |
| 1736443800 | 3.41 | 0.1 | 3.02 | 3.4 | 3.42 | 3.33 | 18788 |
| 1736357400 | 3.31 | -0.11 | -3.22 | 3.46 | 3.46 | 3.3 | 44228 |
| 1736271000 | 3.42 | -0.18 | -5.00 | 3.5 | 3.54 | 3.33 | 134668 |
| 1736184600 | 3.6 | 0.03 | 0.84 | 3.6 | 3.61 | 3.5 | 37569 |
| 1735925400 | 3.57 | 0.02 | 0.56 | 3.51 | 3.57 | 3.475 | 29416 |
| 1735839000 | 3.55 | 0.12 | 3.35 | 3.45 | 3.57 | 3.44 | 50173 |
| 1735666200 | 3.435 | 0.02 | 0.73 | 3.44 | 3.455 | 3.385 | 20629 |
| 1735579800 | 3.41 | -0.02 | -0.58 | 3.49 | 3.49 | 3.35 | 37946 |
| 1735320600 | 3.43 | 0.11 | 3.16 | 3.38 | 3.49 | 3.34 | 68076 |
| 1735061400 | 3.325 | 0.04 | 1.06 | 3.35 | 3.355 | 3.29 | 17908 |
| 1734975000 | 3.29 | 0.07 | 2.17 | 3.23 | 3.415 | 3.2 | 80116 |
| 1734715800 | 3.22 | 0.06 | 1.90 | 3.16 | 3.23 | 3.06 | 61669 |
| 1734629400 | 3.16 | 0.14 | 4.64 | 3.18 | 3.21 | 3.05 | 115258 |
| 1734543000 | 3.02 | -0.19 | -5.92 | 3.245 | 3.335 | 3.0099999 | 207149 |
| 1734456600 | 3.21 | 0 | 0.00 | 3.2599999 | 3.365 | 3.1 | 171737 |
| 1734370200 | 3.21 | -0.32 | -9.07 | 3.64 | 3.64 | 3.16 | 234077 |
| 1734111000 | 3.53 | -0.58 | -14.11 | 3.85 | 3.85 | 3.465 | 745942 |
| 1734024600 | 4.11 | -0.05 | -1.08 | 4.18 | 4.18 | 4.05 | 32535 |
| 1733938200 | 4.155 | -0.11 | -2.46 | 4.18 | 4.2 | 4.1 | 22304 |
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
