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 | 0.152 | 4.16895227647 | 3.646 | 3.796 | 3.605 | 26413 | 3.6881077 | DE |
| 4 | 0.236 | 6.62549129702 | 3.562 | 3.796 | 3.481 | 16756 | 3.62475155 | DE |
| 12 | 0.127 | 3.45954780714 | 3.671 | 3.923 | 3.449 | 21353 | 3.70086791 | DE |
| 26 | -0.406 | -9.65746907707 | 4.204 | 4.245 | 3.445 | 23750 | 3.7030556 | DE |
| 52 | -0.474 | -11.095505618 | 4.272 | 4.631 | 3.445 | 19827 | 3.89183625 | DE |
| 156 | -0.474 | -11.095505618 | 4.272 | 4.631 | 3.445 | 19827 | 3.89183625 | DE |
| 260 | -0.474 | -11.095505618 | 4.272 | 4.631 | 3.445 | 19827 | 3.89183625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 3.775 | 0.02 | 0.64 | 3.725 | 3.796 | 3.725 | 12283 |
| 1721939160 | 3.751 | 0.05 | 1.41 | 3.697 | 3.752 | 3.678 | 20947 |
| 1721852820 | 3.699 | 0.03 | 0.87 | 3.654 | 3.752 | 3.654 | 9297 |
| 1721766420 | 3.667 | -0.01 | -0.22 | 3.674 | 3.707 | 3.654 | 4990 |
| 1721677800 | 3.675 | 0.01 | 0.19 | 3.675 | 3.737 | 3.661 | 90535 |
| 1721420760 | 3.668 | 0.03 | 0.74 | 3.646 | 3.675 | 3.605 | 6298 |
| 1721334360 | 3.641 | 0.03 | 0.86 | 3.621 | 3.66 | 3.608 | 8821 |
| 1721248020 | 3.61 | 0.01 | 0.28 | 3.569 | 3.666 | 3.565 | 2742 |
| 1721161560 | 3.6 | 0.03 | 0.73 | 3.572 | 3.6 | 3.532 | 9027 |
| 1721075160 | 3.574 | -0.11 | -2.93 | 3.671 | 3.685 | 3.548 | 10929 |
| 1720815960 | 3.682 | -0.01 | -0.30 | 3.701 | 3.705 | 3.66 | 17665 |
| 1720729560 | 3.693 | 0.13 | 3.62 | 3.568 | 3.693 | 3.544 | 7889 |
| 1720643220 | 3.564 | 0.02 | 0.59 | 3.536 | 3.583 | 3.523 | 18114 |
| 1720556760 | 3.543 | -0.01 | -0.23 | 3.559 | 3.568 | 3.51 | 23427 |
| 1720470360 | 3.551 | -0.09 | -2.34 | 3.623 | 3.656 | 3.546 | 21274 |
| 1720211220 | 3.636 | 0.04 | 1.17 | 3.62 | 3.636 | 3.556 | 19589 |
| 1720124820 | 3.594 | 0.01 | 0.17 | 3.601 | 3.615 | 3.55 | 5566 |
| 1720038420 | 3.588 | 0.03 | 0.90 | 3.564 | 3.617 | 3.53 | 10267 |
| 1719952020 | 3.556 | 0.01 | 0.23 | 3.539 | 3.573 | 3.525 | 18561 |
| 1719865620 | 3.548 | 0.04 | 1.20 | 3.562 | 3.599 | 3.514 | 9797 |
| 1719606420 | 3.506 | -0.05 | -1.41 | 3.562 | 3.574 | 3.481 | 19376 |
| 1719520020 | 3.556 | -0.06 | -1.52 | 3.6 | 3.615 | 3.507 | 8806 |
| 1719433620 | 3.611 | -0.04 | -1.18 | 3.668 | 3.671 | 3.583 | 2445 |
| 1719347160 | 3.654 | 0.06 | 1.56 | 3.608 | 3.658 | 3.584 | 3931 |
| 1719260820 | 3.598 | -0.02 | -0.47 | 3.6 | 3.638 | 3.557 | 32346 |
| 1719001620 | 3.615 | 0 | 0.08 | 3.605 | 3.64 | 3.595 | 13804 |
| 1718915160 | 3.612 | 0.05 | 1.40 | 3.572 | 3.626 | 3.559 | 27532 |
| 1718828820 | 3.562 | -0.04 | -1.14 | 3.607 | 3.613 | 3.548 | 4402 |
| 1718742360 | 3.603 | 0.03 | 0.81 | 3.589 | 3.611 | 3.548 | 11248 |
| 1718656020 | 3.574 | -0.1 | -2.80 | 3.672 | 3.678 | 3.541 | 40280 |
| 1718396820 | 3.677 | -0.04 | -0.97 | 3.72 | 3.72 | 3.659 | 2546 |
| 1718310420 | 3.713 | -0.04 | -1.17 | 3.739 | 3.746 | 3.68 | 7386 |
| 1718224020 | 3.757 | 0.05 | 1.27 | 3.718 | 3.776 | 3.673 | 12276 |
| 1718137620 | 3.71 | -0.03 | -0.72 | 3.714 | 3.753 | 3.675 | 9686 |
| 1718051220 | 3.737 | 0.01 | 0.30 | 3.701 | 3.737 | 3.693 | 3434 |
| 1717792020 | 3.726 | -0.05 | -1.25 | 3.774 | 3.779 | 3.665 | 5500 |
| 1717705620 | 3.773 | -0.02 | -0.45 | 3.8 | 3.806 | 3.742 | 4455 |
| 1717619220 | 3.79 | -0.04 | -1.12 | 3.856 | 3.857 | 3.755 | 6529 |
| 1717532820 | 3.833 | 0.03 | 0.87 | 3.8 | 3.841 | 3.778 | 16758 |
| 1717446420 | 3.8 | 0.05 | 1.41 | 3.781 | 3.808 | 3.738 | 31171 |
| 1717187220 | 3.747 | 0.06 | 1.52 | 3.693 | 3.747 | 3.664 | 18154 |
| 1717100820 | 3.691 | 0.02 | 0.65 | 3.65 | 3.706 | 3.631 | 10241 |
| 1717014420 | 3.667 | -0.03 | -0.89 | 3.713 | 3.717 | 3.639 | 33265 |
| 1716928020 | 3.7 | -0.06 | -1.67 | 3.762 | 3.778 | 3.7 | 28653 |
| 1716841560 | 3.763 | 0.08 | 2.23 | 3.679 | 3.772 | 3.672 | 19865 |
| 1716582420 | 3.681 | -0.07 | -1.76 | 3.748 | 3.748 | 3.664 | 29660 |
| 1716496020 | 3.747 | -0.07 | -1.83 | 3.828 | 3.842 | 3.728 | 9968 |
| 1716409620 | 3.817 | 0.07 | 1.81 | 3.751 | 3.832 | 3.71 | 14793 |
| 1716323160 | 3.749 | -0.05 | -1.24 | 3.8 | 3.804 | 3.714 | 81822 |
| 1716236760 | 3.796 | -0.04 | -1.15 | 3.845 | 3.869 | 3.796 | 5275 |
| 1715977620 | 3.84 | -0.04 | -1.08 | 3.879 | 3.902 | 3.801 | 15285 |
| 1715891220 | 3.882 | -0.01 | -0.26 | 3.897 | 3.923 | 3.833 | 8975 |
| 1715804820 | 3.892 | 0.08 | 2.10 | 3.813 | 3.917 | 3.798 | 10236 |
| 1715718420 | 3.812 | 0.06 | 1.60 | 3.753 | 3.82 | 3.715 | 26968 |
| 1715631960 | 3.752 | -0.07 | -1.78 | 3.82 | 3.829 | 3.669 | 14657 |
| 1715372820 | 3.82 | 0.02 | 0.55 | 3.743 | 3.871 | 3.735 | 205703 |
| 1715286420 | 3.799 | 0.16 | 4.48 | 3.653 | 3.799 | 3.568 | 50119 |
| 1715200020 | 3.636 | 0.04 | 1.20 | 3.596 | 3.642 | 3.565 | 37290 |
| 1715113620 | 3.593 | 0.06 | 1.58 | 3.536 | 3.597 | 3.516 | 21758 |
| 1715027220 | 3.537 | -0.15 | -4.02 | 3.449 | 3.538 | 3.449 | 42801 |
| 1714768020 | 3.685 | 0.01 | 0.35 | 3.671 | 3.784 | 3.62 | 16062 |
| 1714681560 | 3.672 | 0.15 | 4.20 | 3.534 | 3.672 | 3.521 | 125469 |
| 1714508820 | 3.524 | -0.07 | -2.00 | 3.596 | 3.662 | 3.521 | 11903 |
| 1714422420 | 3.596 | 0.06 | 1.67 | 3.54 | 3.612 | 3.531 | 8694 |
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
