We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.61290322581 | 3.1 | 3.15 | 3 | 3228 | 3.10605465 | DE |
| 4 | 0.15 | 5 | 3 | 3.15 | 2.95 | 6994 | 3.01843629 | DE |
| 12 | -0.05 | -1.5625 | 3.2 | 3.22 | 2.95 | 5612 | 3.04842414 | DE |
| 26 | -0.28 | -8.16326530612 | 3.43 | 3.72 | 2.95 | 5897 | 3.21203768 | DE |
| 52 | -0.01 | -0.316455696203 | 3.16 | 3.72 | 2.95 | 5766 | 3.18535663 | DE |
| 156 | 0.6 | 23.5294117647 | 2.55 | 3.72 | 2.27 | 5718 | 2.98974943 | DE |
| 260 | 0.35 | 12.5 | 2.8 | 3.72 | 1.55 | 6448 | 2.67054874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 3.15 | 0.03 | 0.96 | 3.13 | 3.15 | 2.89 | 32034 |
| 1713334500 | 3.12 | 0.12 | 4.00 | 3.11 | 3.12 | 3.11 | 5862 |
| 1713248100 | 3 | -0.08 | -2.60 | 3 | 3 | 3 | 186 |
| 1713161700 | 3.08 | -0.01 | -0.32 | 3.08 | 3.08 | 3.08 | 3 |
| 1712902500 | 3.09 | -0.01 | -0.32 | 3.09 | 3.09 | 3.09 | 87 |
| 1712816100 | 3.1 | 0.11 | 3.68 | 3.1 | 3.1 | 3.1 | 10000 |
| 1712729700 | 2.99 | -0.02 | -0.66 | 3 | 3.0099999 | 2.99 | 16723 |
| 1712643300 | 3.0099999 | -0.09 | -2.90 | 3 | 3.0099999 | 2.99 | 8248 |
| 1712553300 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1712294100 | 3.1 | 0.09 | 2.99 | 3.1 | 3.1 | 3.1 | 1 |
| 1712207700 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1712121300 | 3.0099999 | -0.09 | -2.90 | 3.0099999 | 3.02 | 3.0099999 | 15462 |
| 1712034900 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.1 | 135 |
| 1711602900 | 3.06 | 0.1 | 3.38 | 3.05 | 3.08 | 3.05 | 1072 |
| 1711516500 | 2.96 | -0.04 | -1.33 | 3 | 3.045 | 2.96 | 5439 |
| 1711430100 | 3 | -0.03 | -0.99 | 3.0299999 | 3.0299999 | 3 | 3278 |
| 1711343700 | 3.0299999 | -0.07 | -2.26 | 3.0299999 | 3.04 | 3.0299999 | 1295 |
| 1711084500 | 3.1 | 0.08 | 2.65 | 3.02 | 3.1 | 3.02 | 4510 |
| 1710998100 | 3.02 | 0.01 | 0.33 | 3 | 3.02 | 3 | 3015 |
| 1710911700 | 3.0099999 | -0.09 | -2.90 | 3.12 | 3.12 | 3.0099999 | 5035 |
| 1710825300 | 3.1 | 0.09 | 2.99 | 3.02 | 3.1 | 3.02 | 1775 |
| 1710738900 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 1 |
| 1710479700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 2004 |
| 1710393300 | 3.02 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0099999 | 820 |
| 1710306900 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1710220500 | 3.02 | -0.11 | -3.51 | 3.14 | 3.14 | 3.02 | 465 |
| 1710134100 | 3.13 | 0.12 | 3.99 | 3.13 | 3.13 | 3.13 | 3799 |
| 1709874900 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1709788500 | 3.0099999 | 0 | 0.00 | 3.02 | 3.02 | 2.98 | 5003 |
| 1709702100 | 3.0099999 | -0.02 | -0.66 | 3.04 | 3.04 | 3.0099999 | 18607 |
| 1709615700 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.04 | 3.0299999 | 5000 |
| 1709529300 | 3.04 | -0.06 | -1.94 | 3.1 | 3.1 | 3.04 | 2603 |
| 1709270100 | 3.1 | 0.07 | 2.31 | 3.04 | 3.1 | 3.0299999 | 3934 |
| 1709183700 | 3.0299999 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 1735 |
| 1709097300 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 115 |
| 1709010900 | 3.0299999 | -0.02 | -0.66 | 3.06 | 3.07 | 3.0299999 | 5177 |
| 1708924500 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1708665300 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.02 | 8466 |
| 1708578900 | 3.1 | 0 | 0.00 | 3.12 | 3.14 | 3.09 | 1562 |
| 1708492500 | 3.1 | 0.05 | 1.64 | 3.05 | 3.11 | 3.0099999 | 26880 |
| 1708406100 | 3.05 | -0.03 | -0.97 | 3.09 | 3.09 | 3.05 | 24205 |
| 1708319700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1708060500 | 3.08 | -0.13 | -4.05 | 3.15 | 3.15 | 3.08 | 995 |
| 1707974100 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 935 |
| 1707887700 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 481 |
| 1707801300 | 3.21 | 0 | 0.00 | 3.17 | 3.21 | 3.17 | 840 |
| 1707714900 | 3.21 | 0.14 | 4.56 | 3.09 | 3.21 | 3.09 | 706 |
| 1707455700 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1707369300 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1707282900 | 3.07 | 0 | 0.00 | 3.19 | 3.2 | 3.07 | 6894 |
| 1707196500 | 3.07 | -0.1 | -3.15 | 3.07 | 3.07 | 3.07 | 472 |
| 1707110100 | 3.17 | -0.05 | -1.55 | 3.22 | 3.22 | 3.07 | 4540 |
| 1706850900 | 3.22 | 0.14 | 4.55 | 3.15 | 3.22 | 3.07 | 6656 |
| 1706764500 | 3.08 | 0.04 | 1.32 | 3.19 | 3.2 | 3.07 | 3792 |
| 1706678100 | 3.04 | -0.04 | -1.30 | 3.1 | 3.1 | 3.04 | 13578 |
| 1706591700 | 3.08 | -0.11 | -3.45 | 3.18 | 3.18 | 3.08 | 1314 |
| 1706505300 | 3.19 | 0 | 0.00 | 3.19 | 3.2 | 3.19 | 3146 |
| 1706159700 | 3.19 | 0 | 0.00 | 3.2 | 3.2 | 3.19 | 177 |
| 1706073300 | 3.19 | -0.01 | -0.31 | 3.19 | 3.19 | 3.19 | 1 |
| 1705986900 | 3.2 | 0.16 | 5.26 | 3.2 | 3.2 | 3.19 | 2838 |
| 1705900500 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1705641300 | 3.04 | -0.04 | -1.30 | 3.125 | 3.125 | 3.04 | 18660 |
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
