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 | -0.06 | -1.62162162162 | 3.7 | 3.71 | 3.51 | 5622786 | 3.63555394 | DE |
| 4 | -0.05 | -1.35501355014 | 3.69 | 3.81 | 3.51 | 5163268 | 3.69856137 | DE |
| 12 | -0.14 | -3.7037037037 | 3.78 | 3.94 | 3.5 | 5877323 | 3.73803834 | DE |
| 26 | 0.15 | 4.29799426934 | 3.49 | 3.94 | 3.11 | 5850602 | 3.64639639 | DE |
| 52 | 0.09 | 2.53521126761 | 3.55 | 3.94 | 2.71 | 6165579 | 3.57984502 | DE |
| 156 | 0.73 | 25.0859106529 | 2.91 | 3.94 | 2.1 | 7342396 | 3.32821996 | DE |
| 260 | 0.39 | 12 | 3.25 | 3.94 | 2.1 | 7776782 | 3.18521627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 3.61 | -0.02 | -0.55 | 3.65 | 3.67 | 3.61 | 3365038 |
| 1713766500 | 3.63 | 0.07 | 1.82 | 3.62 | 3.645 | 3.605 | 4053683 |
| 1713507300 | 3.565 | -0.09 | -2.33 | 3.62 | 3.71 | 3.51 | 6318161 |
| 1713420900 | 3.65 | -0.04 | -0.95 | 3.65 | 3.685 | 3.65 | 3374802 |
| 1713334500 | 3.685 | 0.03 | 0.82 | 3.67 | 3.71 | 3.66 | 4671516 |
| 1713248100 | 3.655 | -0.05 | -1.35 | 3.7 | 3.71 | 3.63 | 9695770 |
| 1713161700 | 3.705 | -0.03 | -0.80 | 3.74 | 3.74 | 3.685 | 4412608 |
| 1712902500 | 3.735 | 0.02 | 0.67 | 3.68 | 3.74 | 3.675 | 4289643 |
| 1712816100 | 3.71 | -0.02 | -0.54 | 3.69 | 3.73 | 3.69 | 3535109 |
| 1712729700 | 3.73 | 0.02 | 0.54 | 3.73 | 3.74 | 3.68 | 5567869 |
| 1712643300 | 3.71 | -0.03 | -0.80 | 3.73 | 3.75 | 3.69 | 2399346 |
| 1712556900 | 3.74 | 0.05 | 1.36 | 3.73 | 3.75 | 3.71 | 3775031 |
| 1712294100 | 3.69 | -0.06 | -1.47 | 3.74 | 3.75 | 3.67 | 4530042 |
| 1712207700 | 3.745 | -0.01 | -0.13 | 3.77 | 3.81 | 3.74 | 5454153 |
| 1712121300 | 3.75 | 0 | 0.00 | 3.7 | 3.755 | 3.7 | 5666399 |
| 1712034900 | 3.75 | -0.02 | -0.40 | 3.76 | 3.77 | 3.73 | 8347190 |
| 1711602900 | 3.765 | 0.04 | 0.94 | 3.73 | 3.78 | 3.72 | 6790307 |
| 1711516500 | 3.73 | 0.06 | 1.63 | 3.7 | 3.74 | 3.7 | 3414285 |
| 1711430100 | 3.67 | -0.03 | -0.81 | 3.69 | 3.695 | 3.66 | 5254679 |
| 1711343700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.75 | 3.7 | 5455413 |
| 1711084500 | 3.71 | 0.02 | 0.54 | 3.69 | 3.8 | 3.51 | 6948473 |
| 1710998100 | 3.69 | 0.01 | 0.27 | 3.68 | 3.8 | 3.675 | 11051925 |
| 1710911700 | 3.68 | -0.06 | -1.60 | 3.74 | 3.75 | 3.68 | 6399578 |
| 1710825300 | 3.74 | -0.08 | -2.09 | 3.82 | 3.83 | 3.725 | 4680926 |
| 1710738900 | 3.82 | -0.02 | -0.52 | 3.85 | 3.85 | 3.8 | 3158276 |
| 1710479700 | 3.84 | -0.02 | -0.52 | 3.84 | 3.86 | 3.83 | 9527802 |
| 1710393300 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.845 | 3742404 |
| 1710306900 | 3.9 | 0.03 | 0.78 | 3.93 | 3.94 | 3.89 | 7799310 |
| 1710220500 | 3.87 | 0.07 | 1.71 | 3.82 | 3.88 | 3.815 | 8219464 |
| 1710134100 | 3.805 | -0.04 | -1.04 | 3.84 | 3.88 | 3.8 | 4071185 |
| 1709874900 | 3.845 | 0.03 | 0.65 | 3.84 | 3.86 | 3.81 | 4247627 |
| 1709788500 | 3.82 | 0.02 | 0.53 | 3.85 | 3.85 | 3.81 | 4922200 |
| 1709702100 | 3.8 | 0.04 | 1.20 | 3.81 | 3.82 | 3.74 | 7349204 |
| 1709615700 | 3.755 | 0.08 | 2.18 | 3.71 | 3.81 | 3.7 | 11946250 |
| 1709529300 | 3.675 | 0.02 | 0.68 | 3.65 | 3.69 | 3.64 | 6483423 |
| 1709270100 | 3.65 | 0.05 | 1.39 | 3.61 | 3.68 | 3.59 | 6808101 |
| 1709183700 | 3.6 | -0.05 | -1.23 | 3.6 | 3.61 | 3.5 | 11463137 |
| 1709097300 | 3.645 | -0.02 | -0.41 | 3.68 | 3.69 | 3.64 | 7588407 |
| 1709010900 | 3.66 | 0.01 | 0.27 | 3.66 | 3.67 | 3.63 | 9401106 |
| 1708924500 | 3.65 | 0.02 | 0.55 | 3.65 | 3.66 | 3.6 | 7495629 |
| 1708665300 | 3.63 | -0.03 | -0.82 | 3.69 | 3.74 | 3.61 | 8718996 |
| 1708578900 | 3.66 | -0.19 | -4.94 | 3.7 | 3.75 | 3.63 | 12989362 |
| 1708492500 | 3.85 | -0.04 | -0.90 | 3.92 | 3.92 | 3.84 | 4806831 |
| 1708406100 | 3.885 | 0.07 | 1.97 | 3.81 | 3.9 | 3.81 | 4204640 |
| 1708319700 | 3.81 | 0.07 | 1.74 | 3.76 | 3.82 | 3.74 | 4407350 |
| 1708060500 | 3.745 | -0.03 | -0.66 | 3.79 | 3.81 | 3.5 | 6932255 |
| 1707974100 | 3.77 | -0.01 | -0.26 | 3.8 | 3.81 | 3.77 | 3646673 |
| 1707887700 | 3.78 | -0.01 | -0.26 | 3.8 | 3.81 | 3.76 | 4175904 |
| 1707801300 | 3.79 | -0.04 | -1.04 | 3.84 | 3.84 | 3.79 | 3312354 |
| 1707714900 | 3.83 | 0 | 0.13 | 3.85 | 3.87 | 3.82 | 1989518 |
| 1707455700 | 3.825 | 0.05 | 1.19 | 3.82 | 3.84 | 3.8 | 3197878 |
| 1707369300 | 3.78 | -0.04 | -1.05 | 3.83 | 3.86 | 3.77 | 6450341 |
| 1707282900 | 3.82 | 0.02 | 0.53 | 3.83 | 3.85 | 3.8 | 4351064 |
| 1707196500 | 3.8 | -0.03 | -0.65 | 3.8 | 3.84 | 3.79 | 4579769 |
| 1707110100 | 3.825 | -0.04 | -0.91 | 3.84 | 3.84 | 3.79 | 2484340 |
| 1706850900 | 3.86 | 0.04 | 1.18 | 3.82 | 3.86 | 3.79 | 4991115 |
| 1706764500 | 3.815 | -0.03 | -0.78 | 3.82 | 3.86 | 3.79 | 3397885 |
| 1706678100 | 3.845 | 0.05 | 1.32 | 3.81 | 3.86 | 3.8 | 7027366 |
| 1706591700 | 3.795 | 0.04 | 1.20 | 3.78 | 3.82 | 3.76 | 6808363 |
| 1706505300 | 3.75 | 0.01 | 0.27 | 3.75 | 3.78 | 3.72 | 4087855 |
| 1706159700 | 3.74 | 0.07 | 1.91 | 3.71 | 3.75 | 3.69 | 6674238 |
| 1706073300 | 3.67 | -0.04 | -0.94 | 3.69 | 3.72 | 3.65 | 9429657 |
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
