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 | -0.171 | -4.85244040863 | 3.524 | 3.524 | 3.289 | 25097 | 3.45056514 | DE |
| 4 | -0.302 | -8.26265389877 | 3.655 | 3.671 | 3.28 | 23171 | 3.44669089 | DE |
| 12 | -0.7389999 | -18.059626541 | 4.0919999 | 4.168 | 3.28 | 15831 | 3.666579 | DE |
| 26 | -0.428 | -11.3197566781 | 3.781 | 4.168 | 3.28 | 16615 | 3.7094645 | DE |
| 52 | -1.056 | -23.9510092992 | 4.409 | 4.631 | 3.28 | 20638 | 3.80876416 | DE |
| 156 | -0.919 | -21.5121722846 | 4.272 | 4.631 | 3.28 | 19126 | 3.85108031 | DE |
| 260 | -0.919 | -21.5121722846 | 4.272 | 4.631 | 3.28 | 19126 | 3.85108031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.396 | -0.04 | -1.22 | 3.478 | 3.478 | 3.369 | 12627 |
| 1732915620 | 3.438 | -0.02 | -0.64 | 3.436 | 3.506 | 3.401 | 3932 |
| 1732829220 | 3.46 | 0.02 | 0.61 | 3.453 | 3.469 | 3.416 | 29016 |
| 1732742820 | 3.439 | -0.04 | -1.09 | 3.5 | 3.5 | 3.358 | 43361 |
| 1732656420 | 3.477 | -0.04 | -1.05 | 3.524 | 3.524 | 3.441 | 36547 |
| 1732570020 | 3.514 | 0.02 | 0.60 | 3.505 | 3.555 | 3.482 | 3860 |
| 1732310820 | 3.493 | 0.04 | 1.31 | 3.446 | 3.527 | 3.435 | 6359 |
| 1732224420 | 3.448 | 0.04 | 1.32 | 3.43 | 3.464 | 3.417 | 7037 |
| 1732138020 | 3.403 | -0.13 | -3.76 | 3.53 | 3.579 | 3.402 | 16473 |
| 1732051620 | 3.536 | 0.11 | 3.24 | 3.437 | 3.605 | 3.388 | 10696 |
| 1731965220 | 3.425 | -0.06 | -1.69 | 3.514 | 3.516 | 3.424 | 10585 |
| 1731705960 | 3.484 | 0.04 | 1.07 | 3.418 | 3.53 | 3.412 | 25665 |
| 1731619560 | 3.447 | 0.11 | 3.36 | 3.309 | 3.447 | 3.309 | 18049 |
| 1731533160 | 3.335 | -0.01 | -0.30 | 3.323 | 3.377 | 3.312 | 13272 |
| 1731446820 | 3.345 | -0.06 | -1.88 | 3.393 | 3.406 | 3.326 | 23093 |
| 1731360420 | 3.409 | -0.03 | -0.90 | 3.43 | 3.465 | 3.401 | 13911 |
| 1731101220 | 3.44 | 0.07 | 2.23 | 3.341 | 3.475 | 3.341 | 24242 |
| 1731014760 | 3.365 | -0.1 | -2.83 | 3.463 | 3.493 | 3.2799999 | 52161 |
| 1730928360 | 3.463 | -0.16 | -4.28 | 3.646 | 3.646 | 3.301 | 80759 |
| 1730841960 | 3.618 | -0.02 | -0.50 | 3.655 | 3.671 | 3.581 | 31770 |
| 1730755560 | 3.636 | -0.02 | -0.44 | 3.661 | 3.714 | 3.634 | 17989 |
| 1730496360 | 3.652 | 0.03 | 0.86 | 3.616 | 3.679 | 3.616 | 4567 |
| 1730409960 | 3.621 | 0.02 | 0.67 | 3.589 | 3.63 | 3.57 | 10980 |
| 1730323560 | 3.597 | -0.08 | -2.10 | 3.656 | 3.669 | 3.579 | 19790 |
| 1730237160 | 3.674 | -0.08 | -2.24 | 3.765 | 3.767 | 3.625 | 15158 |
| 1730150760 | 3.758 | 0 | 0.03 | 3.766 | 3.787 | 3.734 | 16676 |
| 1729888020 | 3.757 | 0.01 | 0.32 | 3.748 | 3.782 | 3.733 | 6397 |
| 1729801560 | 3.745 | 0.05 | 1.27 | 3.722 | 3.768 | 3.721 | 7484 |
| 1729715160 | 3.698 | -0.08 | -2.22 | 3.782 | 3.8 | 3.69 | 40211 |
| 1729628760 | 3.782 | -0.1 | -2.48 | 3.863 | 3.876 | 3.753 | 11329 |
| 1729542360 | 3.878 | -0.03 | -0.87 | 3.888 | 3.916 | 3.789 | 13121 |
| 1729283160 | 3.912 | -0.01 | -0.36 | 3.92 | 3.92 | 3.853 | 5301 |
| 1729196760 | 3.926 | -0.02 | -0.43 | 3.953 | 3.977 | 3.906 | 5543 |
| 1729110360 | 3.943 | 0.06 | 1.41 | 3.885 | 3.957 | 3.861 | 10584 |
| 1729023960 | 3.888 | 0.04 | 0.99 | 3.865 | 3.927 | 3.842 | 10484 |
| 1728937620 | 3.85 | -0.05 | -1.21 | 3.863 | 3.899 | 3.81 | 43870 |
| 1728678360 | 3.897 | 0.03 | 0.91 | 3.858 | 3.9 | 3.837 | 32259 |
| 1728591960 | 3.862 | -0.05 | -1.20 | 3.902 | 3.902 | 3.836 | 8791 |
| 1728505560 | 3.909 | 0.01 | 0.36 | 3.878 | 3.93 | 3.878 | 16154 |
| 1728419160 | 3.895 | 0 | 0.13 | 3.85 | 3.914 | 3.824 | 17147 |
| 1728332760 | 3.89 | -0.03 | -0.82 | 3.925 | 3.995 | 3.851 | 14996 |
| 1728073560 | 3.922 | -0.04 | -1.08 | 3.956 | 3.974 | 3.879 | 15870 |
| 1727987220 | 3.965 | -0.05 | -1.12 | 3.998 | 4.034 | 3.949 | 3592 |
| 1727900820 | 4.01 | -0.08 | -1.88 | 4.083 | 4.105 | 4.001 | 1267 |
| 1727814420 | 4.087 | -0.03 | -0.66 | 4.119 | 4.138 | 4.075 | 4118 |
| 1727728020 | 4.114 | -0.02 | -0.53 | 4.149 | 4.149 | 4.086 | 6151 |
| 1727468760 | 4.136 | 0.06 | 1.55 | 4.088 | 4.136 | 3.973 | 6545 |
| 1727382360 | 4.073 | 0.01 | 0.12 | 4.109 | 4.112 | 4.049 | 18597 |
| 1727295960 | 4.0679999 | 0.05 | 1.27 | 3.996 | 4.073 | 3.994 | 17615 |
| 1727209560 | 4.017 | 0 | 0.00 | 4.046 | 4.058 | 3.991 | 1579 |
| 1727123160 | 4.017 | 0.07 | 1.70 | 3.98 | 4.046 | 3.953 | 12472 |
| 1726864020 | 3.95 | -0.03 | -0.65 | 3.953 | 3.974 | 3.935 | 4234 |
| 1726777560 | 3.976 | -0.07 | -1.83 | 4.085 | 4.093 | 3.942 | 18109 |
| 1726691220 | 4.05 | -0.04 | -0.91 | 4.107 | 4.114 | 4.027 | 5426 |
| 1726604760 | 4.087 | -0.04 | -0.87 | 4.114 | 4.136 | 4.072 | 9607 |
| 1726518420 | 4.123 | -0.01 | -0.12 | 4.122 | 4.1529999 | 4.098 | 9465 |
| 1726259160 | 4.128 | 0.02 | 0.46 | 4.095 | 4.147 | 4.091 | 5806 |
| 1726172760 | 4.109 | -0.02 | -0.39 | 4.152 | 4.168 | 4.081 | 5239 |
| 1726086360 | 4.125 | 0.07 | 1.63 | 4.062 | 4.151 | 4.062 | 4527 |
| 1725999960 | 4.059 | -0.03 | -0.69 | 4.0919999 | 4.141 | 4.043 | 7377 |
| 1725913620 | 4.087 | 0.1 | 2.41 | 3.986 | 4.111 | 3.986 | 61143 |
| 1725654360 | 3.991 | -0 | -0.05 | 3.981 | 4.024 | 3.955 | 72481 |
| 1725567960 | 3.993 | 0.12 | 3.10 | 3.869 | 3.994 | 3.858 | 18752 |
| 1725481560 | 3.873 | 0.06 | 1.60 | 3.777 | 3.877 | 3.764 | 8860 |
| 1725395160 | 3.812 | -0.01 | -0.24 | 3.817 | 3.842 | 3.79 | 7243 |
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
