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 | -0.06 | -1.83486238532 | 3.27 | 3.33 | 3.195 | 1516479 | 3.28928808 | DE |
| 4 | -0.35 | -9.83146067416 | 3.56 | 3.58 | 3.195 | 1278062 | 3.41328531 | DE |
| 12 | 0.03 | 0.943396226415 | 3.18 | 3.59 | 3.16 | 1367582 | 3.39021583 | DE |
| 26 | 0.25 | 8.44594594595 | 2.96 | 3.59 | 2.785 | 1326776 | 3.23582162 | DE |
| 52 | 0.18 | 5.94059405941 | 3.03 | 3.59 | 2.785 | 1227848 | 3.17103428 | DE |
| 156 | -0.31 | -8.80681818182 | 3.52 | 4.19 | 2.53 | 1521241 | 3.40875894 | DE |
| 260 | 0.15 | 4.90196078431 | 3.06 | 4.19 | 2.11 | 1374491 | 3.32500008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 3.21 | -0.06 | -1.83 | 3.25 | 3.2599999 | 3.195 | 1491976 |
| 1713420900 | 3.27 | 0 | 0.00 | 3.2599999 | 3.29 | 3.2599999 | 498303 |
| 1713334500 | 3.27 | 0.01 | 0.31 | 3.3 | 3.3 | 3.255 | 1209124 |
| 1713248100 | 3.2599999 | -0.04 | -1.21 | 3.31 | 3.31 | 3.24 | 1649081 |
| 1713161700 | 3.3 | 0 | 0.00 | 3.27 | 3.31 | 3.265 | 1275452 |
| 1712902500 | 3.3 | -0.01 | -0.30 | 3.29 | 3.305 | 3.265 | 1347247 |
| 1712816100 | 3.31 | -0.04 | -1.19 | 3.27 | 3.33 | 3.25 | 2101493 |
| 1712729700 | 3.35 | -0.04 | -1.18 | 3.4 | 3.4 | 3.345 | 1884122 |
| 1712643300 | 3.39 | -0.04 | -1.17 | 3.42 | 3.44 | 3.39 | 908384 |
| 1712556900 | 3.43 | -0.02 | -0.44 | 3.45 | 3.46 | 3.415 | 1091188 |
| 1712294100 | 3.445 | -0.01 | -0.14 | 3.42 | 3.47 | 3.415 | 467574 |
| 1712207700 | 3.45 | 0.01 | 0.29 | 3.45 | 3.46 | 3.435 | 775103 |
| 1712121300 | 3.44 | -0.07 | -1.85 | 3.49 | 3.51 | 3.42 | 2198987 |
| 1712034900 | 3.505 | -0.03 | -0.71 | 3.51 | 3.53 | 3.495 | 724376 |
| 1711602900 | 3.53 | 0.03 | 0.86 | 3.53 | 3.55 | 3.51 | 1657541 |
| 1711516500 | 3.5 | -0.05 | -1.41 | 3.52 | 3.54 | 3.48 | 858798 |
| 1711430100 | 3.55 | -0.01 | -0.14 | 3.55 | 3.56 | 3.515 | 538775 |
| 1711343700 | 3.555 | 0.02 | 0.42 | 3.57 | 3.58 | 3.55 | 903033 |
| 1711084500 | 3.54 | -0.02 | -0.56 | 3.55 | 3.58 | 3.52 | 1551720 |
| 1710998100 | 3.56 | 0.05 | 1.42 | 3.56 | 3.57 | 3.53 | 1676251 |
| 1710911700 | 3.51 | -0.03 | -0.85 | 3.55 | 3.55 | 3.51 | 1457650 |
| 1710825300 | 3.54 | -0.01 | -0.28 | 3.54 | 3.56 | 3.515 | 1490752 |
| 1710738900 | 3.55 | 0 | 0.00 | 3.56 | 3.57 | 3.49 | 2038040 |
| 1710479700 | 3.55 | 0.06 | 1.72 | 3.48 | 3.59 | 3.47 | 5413756 |
| 1710393300 | 3.49 | 0.04 | 1.16 | 3.46 | 3.5 | 3.44 | 1624798 |
| 1710306900 | 3.45 | 0.04 | 1.17 | 3.43 | 3.46 | 3.42 | 1422920 |
| 1710220500 | 3.41 | -0.02 | -0.58 | 3.42 | 3.43 | 3.4 | 582939 |
| 1710134100 | 3.43 | 0.02 | 0.59 | 3.4 | 3.45 | 3.4 | 640786 |
| 1709874900 | 3.41 | 0.03 | 0.89 | 3.4 | 3.42 | 3.34 | 2533416 |
| 1709788500 | 3.38 | 0.02 | 0.60 | 3.4 | 3.4 | 3.35 | 1459063 |
| 1709702100 | 3.36 | 0.01 | 0.30 | 3.34 | 3.38 | 3.34 | 754168 |
| 1709615700 | 3.35 | -0.01 | -0.15 | 3.35 | 3.36 | 3.33 | 620353 |
| 1709529300 | 3.355 | -0.01 | -0.15 | 3.36 | 3.385 | 3.35 | 807785 |
| 1709270100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.315 | 744650 |
| 1709183700 | 3.36 | 0.02 | 0.75 | 3.33 | 3.37 | 3.31 | 1169522 |
| 1709097300 | 3.335 | -0.02 | -0.45 | 3.38 | 3.4 | 3.32 | 1611563 |
| 1709010900 | 3.35 | -0.01 | -0.30 | 3.35 | 3.38 | 3.33 | 1131375 |
| 1708924500 | 3.36 | -0.02 | -0.59 | 3.4 | 3.4 | 3.34 | 860196 |
| 1708665300 | 3.38 | -0.01 | -0.29 | 3.4 | 3.41 | 3.38 | 717942 |
| 1708578900 | 3.39 | 0.01 | 0.30 | 3.37 | 3.395 | 3.35 | 645197 |
| 1708492500 | 3.38 | 0 | 0.00 | 3.38 | 3.4 | 3.37 | 1137515 |
| 1708406100 | 3.38 | 0 | 0.00 | 3.36 | 3.39 | 3.35 | 724965 |
| 1708319700 | 3.38 | -0.01 | -0.29 | 3.4 | 3.4 | 3.37 | 835606 |
| 1708060500 | 3.39 | 0.02 | 0.44 | 3.41 | 3.42 | 3.37 | 2354653 |
| 1707974100 | 3.375 | 0.02 | 0.45 | 3.35 | 3.38 | 3.35 | 2414659 |
| 1707887700 | 3.36 | 0.03 | 1.05 | 3.25 | 3.365 | 3.25 | 2094502 |
| 1707801300 | 3.325 | -0.02 | -0.45 | 3.34 | 3.375 | 3.32 | 977303 |
| 1707714900 | 3.34 | -0.02 | -0.60 | 3.35 | 3.38 | 3.34 | 501486 |
| 1707455700 | 3.36 | 0 | 0.00 | 3.35 | 3.38 | 3.335 | 1129834 |
| 1707369300 | 3.36 | 0 | 0.15 | 3.37 | 3.41 | 3.35 | 1458843 |
| 1707282900 | 3.355 | 0.06 | 1.67 | 3.31 | 3.37 | 3.27 | 1779539 |
| 1707196500 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.31 | 3.25 | 2699149 |
| 1707110100 | 3.2599999 | -0.01 | -0.31 | 3.2599999 | 3.2799999 | 3.22 | 844944 |
| 1706850900 | 3.27 | 0.04 | 1.24 | 3.25 | 3.2799999 | 3.24 | 1094268 |
| 1706764500 | 3.23 | -0.02 | -0.62 | 3.25 | 3.2799999 | 3.22 | 1512390 |
| 1706678100 | 3.25 | 0.05 | 1.56 | 3.2 | 3.2599999 | 3.18 | 1609454 |
| 1706591700 | 3.2 | 0.01 | 0.31 | 3.21 | 3.22 | 3.18 | 1185700 |
| 1706505300 | 3.19 | 0.01 | 0.31 | 3.2 | 3.21 | 3.17 | 1275464 |
| 1706159700 | 3.18 | 0 | 0.00 | 3.18 | 3.19 | 3.16 | 1500386 |
| 1706073300 | 3.18 | 0.06 | 1.92 | 3.14 | 3.18 | 3.12 | 2238771 |
| 1705986900 | 3.12 | 0 | 0.00 | 3.12 | 3.13 | 3.08 | 2697373 |
| 1705900500 | 3.12 | 0.02 | 0.81 | 3.11 | 3.125 | 3.1 | 1457613 |
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
