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 | 0.1035 | 2.85635435353 | 3.6235 | 3.7555 | 3.607 | 64199 | 3.69756828 | DE |
| 4 | 0.1955 | 5.53589126434 | 3.5315 | 3.7555 | 3.449 | 60713 | 3.60721141 | DE |
| 12 | 0.1805 | 5.08952488369 | 3.5465 | 3.7845 | 3.259 | 110831 | 3.56817052 | DE |
| 26 | 0.9375 | 33.6081735078 | 2.7895 | 3.7845 | 2.7695 | 149286 | 3.28733761 | DE |
| 52 | 1.2 | 47.4871388999 | 2.527 | 3.7845 | 2.319 | 124747 | 2.99394127 | DE |
| 156 | 1.431 | 62.3257839721 | 2.296 | 3.7845 | 1.589 | 79411 | 2.60057182 | DE |
| 260 | 1.685 | 82.5171400588 | 2.042 | 3.7845 | 1.3194 | 73089 | 2.37106285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 3.73 | 0 | 0.09 | 3.7285 | 3.7555 | 3.719 | 71345 |
| 1721677800 | 3.7265 | 0.07 | 2.01 | 3.6505 | 3.7335 | 3.6505 | 84578 |
| 1721420760 | 3.653 | -0.02 | -0.64 | 3.678 | 3.678 | 3.639 | 45101 |
| 1721334360 | 3.6765 | 0.02 | 0.53 | 3.6595 | 3.691 | 3.6595 | 78167 |
| 1721248020 | 3.657 | 0.03 | 0.88 | 3.6235 | 3.6585 | 3.607 | 41805 |
| 1721161560 | 3.625 | 0.01 | 0.29 | 3.6 | 3.649 | 3.58 | 44740 |
| 1721075160 | 3.6145 | -0.01 | -0.15 | 3.589 | 3.6305 | 3.583 | 81521 |
| 1720815960 | 3.62 | 0.02 | 0.65 | 3.5995 | 3.6245 | 3.578 | 86543 |
| 1720729560 | 3.5965 | 0.01 | 0.25 | 3.587 | 3.5995 | 3.55 | 41904 |
| 1720643220 | 3.5875 | 0.02 | 0.67 | 3.544 | 3.591 | 3.544 | 51139 |
| 1720556760 | 3.5635 | -0.02 | -0.46 | 3.58 | 3.58 | 3.542 | 68376 |
| 1720470360 | 3.58 | 0.01 | 0.39 | 3.57 | 3.622 | 3.5415 | 96548 |
| 1720211220 | 3.566 | -0.01 | -0.29 | 3.5805 | 3.5995 | 3.53 | 41939 |
| 1720124820 | 3.5765 | -0.01 | -0.38 | 3.5885 | 3.592 | 3.5745 | 42229 |
| 1720038420 | 3.59 | 0.06 | 1.76 | 3.553 | 3.59 | 3.5415 | 97877 |
| 1719952020 | 3.528 | -0.07 | -1.82 | 3.58 | 3.58 | 3.488 | 45168 |
| 1719865620 | 3.5935 | 0.13 | 3.68 | 3.5105 | 3.595 | 3.5105 | 60603 |
| 1719606420 | 3.466 | -0.01 | -0.29 | 3.481 | 3.5125 | 3.4605 | 50892 |
| 1719520020 | 3.476 | -0.07 | -1.93 | 3.5215 | 3.5215 | 3.449 | 41878 |
| 1719433620 | 3.5445 | 0.01 | 0.33 | 3.5315 | 3.55 | 3.49 | 41907 |
| 1719347160 | 3.533 | 0.01 | 0.31 | 3.533 | 3.5345 | 3.506 | 31096 |
| 1719260820 | 3.522 | 0.06 | 1.79 | 3.475 | 3.5435 | 3.447 | 57589 |
| 1719001620 | 3.46 | -0.04 | -1.03 | 3.5045 | 3.5135 | 3.43 | 106089 |
| 1718915160 | 3.496 | 0.03 | 0.92 | 3.4755 | 3.508 | 3.475 | 67423 |
| 1718828820 | 3.464 | 0.05 | 1.58 | 3.4215 | 3.48 | 3.41 | 60733 |
| 1718742360 | 3.41 | 0.02 | 0.60 | 3.37 | 3.4455 | 3.37 | 71518 |
| 1718656020 | 3.3895 | 0.07 | 2.14 | 3.338 | 3.3925 | 3.3275 | 138123 |
| 1718396820 | 3.3184999 | -0.09 | -2.68 | 3.413 | 3.427 | 3.259 | 391963 |
| 1718310420 | 3.41 | -0.12 | -3.37 | 3.5295 | 3.5385 | 3.31 | 228890 |
| 1718224020 | 3.529 | 0.04 | 1.12 | 3.4895 | 3.5425 | 3.4895 | 46831 |
| 1718137620 | 3.49 | -0.09 | -2.40 | 3.5675 | 3.5835 | 3.449 | 176993 |
| 1718051220 | 3.576 | 0 | 0.07 | 3.5425 | 3.591 | 3.537 | 36577 |
| 1717792020 | 3.5735 | -0.03 | -0.75 | 3.607 | 3.6095 | 3.555 | 74155 |
| 1717705620 | 3.6005 | 0.05 | 1.38 | 3.569 | 3.614 | 3.512 | 67809 |
| 1717619220 | 3.5515 | -0.01 | -0.36 | 3.578 | 3.587 | 3.5355 | 71646 |
| 1717532820 | 3.5645 | -0.09 | -2.46 | 3.6495 | 3.6495 | 3.5395 | 80241 |
| 1717446420 | 3.6545 | 0.05 | 1.34 | 3.6395 | 3.6545 | 3.6225 | 119241 |
| 1717187220 | 3.606 | 0.01 | 0.24 | 3.6145 | 3.65 | 3.6 | 95308 |
| 1717100820 | 3.5975 | 0.07 | 2.10 | 3.518 | 3.615 | 3.518 | 78061 |
| 1717014420 | 3.5235 | -0.06 | -1.66 | 3.5795 | 3.592 | 3.5075 | 147694 |
| 1716928020 | 3.583 | 0.02 | 0.59 | 3.59 | 3.633 | 3.575 | 177153 |
| 1716841560 | 3.562 | 0.01 | 0.25 | 3.548 | 3.5735 | 3.5215 | 107156 |
| 1716582420 | 3.553 | 0.05 | 1.51 | 3.5005 | 3.5555 | 3.4905 | 99621 |
| 1716496020 | 3.5 | -0.04 | -1.07 | 3.549 | 3.5535 | 3.5 | 168964 |
| 1716409620 | 3.538 | -0.03 | -0.74 | 3.568 | 3.57 | 3.5185 | 86089 |
| 1716323160 | 3.5645 | 0.02 | 0.44 | 3.5525 | 3.579 | 3.533 | 172210 |
| 1716236760 | 3.549 | -0.21 | -5.60 | 3.653 | 3.6615 | 3.541 | 144697 |
| 1715977620 | 3.7595 | 0.02 | 0.40 | 3.7425 | 3.7845 | 3.712 | 186068 |
| 1715891220 | 3.7445 | -0.01 | -0.13 | 3.7495 | 3.756 | 3.708 | 239422 |
| 1715804820 | 3.7495 | 0.01 | 0.32 | 3.7495 | 3.7495 | 3.69 | 256819 |
| 1715718420 | 3.7375 | 0.1 | 2.66 | 3.634 | 3.749 | 3.629 | 201199 |
| 1715631960 | 3.6405 | 0.01 | 0.36 | 3.63 | 3.648 | 3.6025 | 143482 |
| 1715372820 | 3.6275 | 0.05 | 1.53 | 3.592 | 3.636 | 3.576 | 135807 |
| 1715286420 | 3.573 | -0.04 | -1.00 | 3.604 | 3.604 | 3.54 | 75602 |
| 1715200020 | 3.609 | 0.01 | 0.26 | 3.5995 | 3.6315 | 3.5635 | 165075 |
| 1715113620 | 3.5995 | 0.03 | 0.84 | 3.5695 | 3.6 | 3.559 | 92681 |
| 1715027220 | 3.5695 | 0.05 | 1.55 | 3.4805 | 3.5695 | 3.4705 | 160164 |
| 1714768020 | 3.515 | -0.08 | -2.21 | 3.607 | 3.614 | 3.439 | 379211 |
| 1714681560 | 3.5945 | 0.06 | 1.80 | 3.5465 | 3.6495 | 3.5355 | 131415 |
| 1714508820 | 3.531 | -0.01 | -0.20 | 3.549 | 3.567 | 3.525 | 112390 |
| 1714422420 | 3.538 | -0.04 | -0.99 | 3.5995 | 3.6165 | 3.525 | 197719 |
| 1714163220 | 3.5735 | 0.06 | 1.66 | 3.5435 | 3.5735 | 3.5095 | 214960 |
| 1714076820 | 3.515 | -0.01 | -0.30 | 3.542 | 3.5585 | 3.4845 | 252115 |
| 1713990420 | 3.5255 | -0.01 | -0.40 | 3.5855 | 3.592 | 3.507 | 116073 |
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
