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 | 0.044 | 1.35886349599 | 3.238 | 3.408 | 3.19 | 21216 | 3.29711287 | DE |
| 4 | -0.048 | -1.44144144144 | 3.33 | 3.53 | 3.11 | 48927 | 3.34793882 | DE |
| 12 | -0.02 | -0.605693519079 | 3.302 | 4.3019999 | 3.11 | 67900 | 3.6359162 | DE |
| 26 | -0.419 | -11.3212645231 | 3.701 | 4.3019999 | 2.979 | 69590 | 3.57849568 | DE |
| 52 | -3.426 | -51.0733452594 | 6.708 | 7.334 | 2.979 | 50148 | 4.10956199 | DE |
| 156 | -17.518 | -84.2211538462 | 20.8 | 29.6 | 2.979 | 47982 | 12.70349038 | DE |
| 260 | -17.518 | -84.2211538462 | 20.8 | 29.6 | 2.979 | 47982 | 12.70349038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722457560 | 3.344 | 0.09 | 2.70 | 3.29 | 3.38 | 3.274 | 39557 |
| 1722371220 | 3.2559999 | -0.02 | -0.73 | 3.262 | 3.2879999 | 3.242 | 23071 |
| 1722284760 | 3.2799999 | -0.01 | -0.36 | 3.266 | 3.32 | 3.2519999 | 8638 |
| 1722025620 | 3.292 | 0.03 | 0.98 | 3.244 | 3.292 | 3.212 | 16676 |
| 1721939160 | 3.2599999 | -0.02 | -0.61 | 3.238 | 3.2799999 | 3.198 | 18137 |
| 1721852820 | 3.2799999 | -0.05 | -1.44 | 3.318 | 3.322 | 3.242 | 41277 |
| 1721766420 | 3.328 | -0.13 | -3.82 | 3.456 | 3.494 | 3.312 | 65469 |
| 1721679960 | 3.46 | 0.13 | 3.84 | 3.528 | 3.528 | 3.352 | 60409 |
| 1721420760 | 3.332 | -0.16 | -4.58 | 3.498 | 3.498 | 3.3 | 98678 |
| 1721334360 | 3.492 | -0.02 | -0.46 | 3.482 | 3.53 | 3.45 | 57057 |
| 1721248020 | 3.508 | 0.07 | 1.92 | 3.444 | 3.512 | 3.44 | 53950 |
| 1721161560 | 3.442 | 0.06 | 1.65 | 3.38 | 3.522 | 3.356 | 46599 |
| 1721075160 | 3.386 | -0.02 | -0.59 | 3.396 | 3.45 | 3.332 | 46037 |
| 1720815960 | 3.406 | 0.04 | 1.25 | 3.35 | 3.498 | 3.342 | 69102 |
| 1720729560 | 3.364 | 0.03 | 0.78 | 3.358 | 3.398 | 3.32 | 40492 |
| 1720643220 | 3.338 | 0.01 | 0.42 | 3.326 | 3.358 | 3.298 | 20406 |
| 1720556760 | 3.324 | 0.12 | 3.62 | 3.192 | 3.372 | 3.11 | 86108 |
| 1720470360 | 3.208 | -0.02 | -0.68 | 3.33 | 3.33 | 3.182 | 52281 |
| 1720211220 | 3.23 | -0.04 | -1.22 | 3.242 | 3.27 | 3.182 | 81929 |
| 1720124820 | 3.27 | -0.04 | -1.15 | 3.33 | 3.354 | 3.196 | 52675 |
| 1720038420 | 3.308 | 0.05 | 1.41 | 3.306 | 3.398 | 3.224 | 55627 |
| 1719952020 | 3.262 | -0 | -0.12 | 3.286 | 3.37 | 3.192 | 39544 |
| 1719865620 | 3.266 | 0.06 | 1.94 | 3.4 | 3.452 | 3.228 | 64563 |
| 1719606420 | 3.204 | -0.07 | -2.14 | 3.258 | 3.2879999 | 3.112 | 56016 |
| 1719520020 | 3.274 | -0.12 | -3.42 | 3.378 | 3.38 | 3.21 | 54679 |
| 1719433620 | 3.39 | -0.03 | -0.88 | 3.456 | 3.464 | 3.36 | 29173 |
| 1719347160 | 3.42 | -0.06 | -1.72 | 3.498 | 3.498 | 3.3 | 63391 |
| 1719260820 | 3.48 | 0.34 | 10.76 | 3.188 | 3.494 | 3.184 | 100210 |
| 1719001620 | 3.142 | -0.15 | -4.44 | 3.266 | 3.266 | 3.11 | 55231 |
| 1718915160 | 3.2879999 | 0.11 | 3.40 | 3.194 | 3.2879999 | 3.144 | 49333 |
| 1718828820 | 3.18 | -0.05 | -1.43 | 3.202 | 3.242 | 3.11 | 55828 |
| 1718742360 | 3.226 | -0.08 | -2.36 | 3.328 | 3.336 | 3.14 | 91892 |
| 1718656020 | 3.304 | -0.13 | -3.84 | 3.432 | 3.432 | 3.178 | 89701 |
| 1718396820 | 3.436 | -0.16 | -4.50 | 3.57 | 3.668 | 3.286 | 138041 |
| 1718310420 | 3.598 | -0.18 | -4.76 | 3.756 | 3.8 | 3.482 | 70226 |
| 1718224020 | 3.778 | -0.01 | -0.16 | 3.796 | 3.824 | 3.58 | 72476 |
| 1718137620 | 3.784 | 0.08 | 2.27 | 3.708 | 3.862 | 3.61 | 49184 |
| 1718051220 | 3.7 | -0.11 | -2.79 | 3.838 | 3.858 | 3.63 | 65154 |
| 1717792020 | 3.806 | -0.09 | -2.41 | 3.924 | 3.924 | 3.7 | 99663 |
| 1717705620 | 3.9 | 0.01 | 0.21 | 3.948 | 3.98 | 3.8 | 121332 |
| 1717619220 | 3.892 | -0.12 | -3.09 | 4.05 | 4.12 | 3.82 | 71074 |
| 1717532820 | 4.016 | -0.25 | -5.95 | 4.2699999 | 4.3019999 | 3.97 | 105420 |
| 1717446420 | 4.2699999 | 0.13 | 3.19 | 4.25 | 4.2779999 | 4.024 | 166683 |
| 1717187220 | 4.138 | 0.1 | 2.53 | 4.0599999 | 4.16 | 3.86 | 106054 |
| 1717100820 | 4.0359999 | 0.08 | 2.13 | 3.928 | 4.048 | 3.852 | 41167 |
| 1717014420 | 3.952 | -0.04 | -0.95 | 3.99 | 4.002 | 3.9 | 39776 |
| 1716928020 | 3.99 | 0.01 | 0.20 | 3.982 | 4.182 | 3.93 | 68881 |
| 1716841560 | 3.982 | 0.07 | 1.89 | 3.942 | 4.022 | 3.86 | 61069 |
| 1716582420 | 3.908 | -0.03 | -0.81 | 3.944 | 3.96 | 3.798 | 48004 |
| 1716496020 | 3.94 | -0.08 | -2.04 | 4.04 | 4.064 | 3.938 | 58439 |
| 1716409620 | 4.022 | 0.17 | 4.52 | 3.844 | 4.032 | 3.77 | 47626 |
| 1716323160 | 3.848 | -0.03 | -0.88 | 3.878 | 3.948 | 3.75 | 121643 |
| 1716236760 | 3.882 | -0.2 | -4.81 | 4.1079999 | 4.146 | 3.882 | 64085 |
| 1715977620 | 4.078 | 0.03 | 0.79 | 4.046 | 4.154 | 4.046 | 60373 |
| 1715891220 | 4.046 | -0.03 | -0.69 | 4.12 | 4.248 | 4 | 109292 |
| 1715804820 | 4.074 | 0.33 | 8.81 | 3.728 | 4.112 | 3.7 | 178776 |
| 1715718420 | 3.744 | 0.18 | 5.05 | 3.548 | 3.918 | 3.45 | 159617 |
| 1715631960 | 3.564 | 0.22 | 6.52 | 3.452 | 3.58 | 3.36 | 80816 |
| 1715372820 | 3.346 | 0.1 | 2.95 | 3.2679999 | 3.376 | 3.25 | 53524 |
| 1715286420 | 3.25 | -0.07 | -2.23 | 3.302 | 3.316 | 3.214 | 31840 |
| 1715200020 | 3.324 | -0.01 | -0.24 | 3.388 | 3.47 | 3.266 | 41728 |
| 1715113620 | 3.332 | -0.09 | -2.69 | 3.418 | 3.5 | 3.216 | 85584 |
| 1715027220 | 3.424 | -0.06 | -1.67 | 3.536 | 3.538 | 3.414 | 39536 |
| 1714768020 | 3.482 | 0.05 | 1.40 | 3.44 | 3.516 | 3.376 | 32915 |
| 1714681560 | 3.434 | 0.03 | 1.00 | 3.326 | 3.454 | 3.326 | 44575 |
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
