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 | 0.051 | 1.41824249166 | 3.596 | 3.701 | 3.44 | 70016 | 3.62115484 | DE |
| 4 | 0.205 | 5.95583962812 | 3.442 | 3.769 | 3.342 | 73603 | 3.6162316 | DE |
| 12 | 1.195 | 48.735725938 | 2.452 | 3.769 | 2.45 | 68110 | 3.11651375 | DE |
| 26 | 1.628 | 80.6339772164 | 2.019 | 3.769 | 1.867 | 66082 | 2.63594907 | DE |
| 52 | 1.8965 | 108.34047415 | 1.7505 | 3.769 | 1.643 | 51610 | 2.37950573 | DE |
| 156 | 1.6865 | 86.0239734762 | 1.9605 | 3.769 | 1.04 | 69205 | 1.81850011 | DE |
| 260 | -3.877 | -51.5284423179 | 7.524 | 7.6 | 0.99 | 90590 | 1.87647438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.67 | 0.11 | 3.06 | 3.533 | 3.674 | 3.533 | 44546 |
| 1736198820 | 3.561 | -0.03 | -0.81 | 3.638 | 3.649 | 3.44 | 75649 |
| 1735939620 | 3.59 | -0.06 | -1.64 | 3.647 | 3.671 | 3.581 | 37277 |
| 1735853220 | 3.65 | 0.01 | 0.27 | 3.596 | 3.701 | 3.544 | 122591 |
| 1735594020 | 3.64 | 0 | 0.08 | 3.622 | 3.659 | 3.598 | 53156 |
| 1735334820 | 3.637 | -0.01 | -0.33 | 3.725 | 3.769 | 3.583 | 72810 |
| 1734989220 | 3.649 | -0.04 | -1.08 | 3.695 | 3.72 | 3.622 | 64129 |
| 1734730020 | 3.689 | 0.09 | 2.42 | 3.608 | 3.73 | 3.605 | 74517 |
| 1734643620 | 3.602 | -0.1 | -2.75 | 3.675 | 3.675 | 3.59 | 93574 |
| 1734557220 | 3.704 | 0.1 | 2.72 | 3.608 | 3.724 | 3.608 | 96243 |
| 1734470820 | 3.606 | 0.03 | 0.73 | 3.57 | 3.624 | 3.516 | 18231 |
| 1734384420 | 3.58 | 0.08 | 2.26 | 3.5 | 3.592 | 3.342 | 148125 |
| 1734125220 | 3.501 | -0.04 | -1.13 | 3.554 | 3.56 | 3.501 | 20026 |
| 1734038820 | 3.541 | -0.02 | -0.67 | 3.522 | 3.58 | 3.501 | 64517 |
| 1733952420 | 3.565 | 0.12 | 3.51 | 3.442 | 3.565 | 3.442 | 118657 |
| 1733866020 | 3.444 | 0.05 | 1.44 | 3.356 | 3.444 | 3.329 | 122399 |
| 1733779620 | 3.395 | -0.01 | -0.18 | 3.386 | 3.467 | 3.36 | 97400 |
| 1733520420 | 3.401 | 0.03 | 0.80 | 3.337 | 3.44 | 3.337 | 44222 |
| 1733434020 | 3.374 | 0.03 | 0.84 | 3.346 | 3.437 | 3.314 | 97341 |
| 1733347620 | 3.346 | 0.15 | 4.63 | 3.219 | 3.346 | 3.219 | 112031 |
| 1733261220 | 3.198 | 0.07 | 2.21 | 3.123 | 3.207 | 3.1 | 47952 |
| 1733174820 | 3.129 | 0.01 | 0.19 | 3.123 | 3.166 | 3.019 | 48691 |
| 1732915620 | 3.123 | -0.02 | -0.64 | 3.134 | 3.15 | 3.1 | 30624 |
| 1732829220 | 3.1429999 | 0.08 | 2.48 | 3.089 | 3.15 | 3.061 | 73618 |
| 1732742820 | 3.067 | 0.06 | 1.93 | 2.978 | 3.078 | 2.925 | 76368 |
| 1732656420 | 3.009 | -0.07 | -2.24 | 3.087 | 3.099 | 2.999 | 36646 |
| 1732570020 | 3.078 | 0.13 | 4.30 | 2.903 | 3.078 | 2.879 | 218566 |
| 1732310820 | 2.951 | -0 | -0.03 | 2.969 | 2.969 | 2.914 | 29004 |
| 1732224420 | 2.952 | 0.07 | 2.43 | 2.924 | 2.978 | 2.916 | 44857 |
| 1732138020 | 2.882 | -0 | -0.03 | 2.8929999 | 2.934 | 2.87 | 53286 |
| 1732051620 | 2.883 | -0.04 | -1.50 | 2.935 | 2.961 | 2.813 | 168032 |
| 1731965220 | 2.927 | 0.07 | 2.52 | 2.861 | 2.93 | 2.854 | 37126 |
| 1731705960 | 2.855 | 0 | 0.18 | 2.863 | 2.9049999 | 2.84 | 68481 |
| 1731619560 | 2.85 | 0.02 | 0.74 | 2.82 | 2.8889999 | 2.82 | 52986 |
| 1731533160 | 2.829 | -0.01 | -0.46 | 2.855 | 2.856 | 2.805 | 26185 |
| 1731446820 | 2.842 | -0.03 | -0.98 | 2.85 | 2.896 | 2.824 | 22366 |
| 1731360420 | 2.87 | 0.1 | 3.61 | 2.829 | 2.898 | 2.802 | 74707 |
| 1731101220 | 2.77 | 0.12 | 4.41 | 2.648 | 2.83 | 2.648 | 202286 |
| 1731014760 | 2.653 | -0.03 | -0.97 | 2.68 | 2.68 | 2.5419999 | 112791 |
| 1730928360 | 2.6789999 | 0.12 | 4.61 | 2.579 | 2.6789999 | 2.553 | 92942 |
| 1730841960 | 2.561 | 0.02 | 0.83 | 2.539 | 2.5699999 | 2.521 | 49413 |
| 1730755560 | 2.54 | -0.01 | -0.51 | 2.5539999 | 2.561 | 2.529 | 12711 |
| 1730496360 | 2.553 | 0.04 | 1.75 | 2.469 | 2.557 | 2.469 | 31269 |
| 1730409960 | 2.509 | 0 | 0.00 | 2.5259999 | 2.5259999 | 2.488 | 14136 |
| 1730323560 | 2.509 | 0 | 0.16 | 2.5219999 | 2.541 | 2.509 | 54857 |
| 1730237160 | 2.505 | -0.07 | -2.60 | 2.599 | 2.599 | 2.505 | 77464 |
| 1730150760 | 2.572 | 0.04 | 1.78 | 2.5339999 | 2.597 | 2.489 | 52131 |
| 1729888020 | 2.527 | -0.05 | -1.83 | 2.551 | 2.5699999 | 2.527 | 17789 |
| 1729801560 | 2.5739999 | 0.05 | 2.02 | 2.563 | 2.575 | 2.5579999 | 35268 |
| 1729715160 | 2.523 | -0.06 | -2.36 | 2.579 | 2.592 | 2.52 | 39390 |
| 1729628760 | 2.584 | 0.02 | 0.98 | 2.585 | 2.608 | 2.563 | 46510 |
| 1729542360 | 2.559 | 0.01 | 0.35 | 2.568 | 2.5779999 | 2.556 | 33980 |
| 1729283160 | 2.5499999 | 0.02 | 0.71 | 2.543 | 2.569 | 2.536 | 45771 |
| 1729196760 | 2.532 | -0 | -0.04 | 2.507 | 2.569 | 2.507 | 73437 |
| 1729110360 | 2.533 | 0.06 | 2.47 | 2.452 | 2.5339999 | 2.45 | 66944 |
| 1729023960 | 2.472 | 0.08 | 3.47 | 2.3889999 | 2.494 | 2.3889999 | 50477 |
| 1728937620 | 2.3889999 | 0.03 | 1.10 | 2.369 | 2.3889999 | 2.166 | 106151 |
| 1728678360 | 2.363 | 0.02 | 0.64 | 2.351 | 2.37 | 2.351 | 10615 |
| 1728591960 | 2.348 | -0.03 | -1.18 | 2.366 | 2.369 | 2.348 | 39969 |
| 1728505560 | 2.376 | 0.06 | 2.41 | 2.347 | 2.376 | 2.335 | 14700 |
| 1728419160 | 2.3199999 | 0.02 | 0.78 | 2.255 | 2.321 | 2.255 | 22459 |
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
