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 | 0.042 | 1.17812061711 | 3.565 | 3.689 | 3.514 | 9790129 | 3.60592616 | DE |
| 4 | 0.143 | 4.12817551963 | 3.464 | 3.689 | 3.446 | 8839010 | 3.57113646 | DE |
| 12 | -0.613 | -14.5260663507 | 4.22 | 4.239 | 3.446 | 8817531 | 3.7007098 | DE |
| 26 | -0.133 | -3.55614973262 | 3.74 | 4.642 | 3.446 | 7537096 | 3.96670685 | DE |
| 52 | -1.38 | -27.6719470624 | 4.987 | 5.226 | 3.446 | 6899039 | 4.14728005 | DE |
| 156 | -1.453 | -28.7154150198 | 5.06 | 5.226 | 3.446 | 6986967 | 4.4462372 | DE |
| 260 | 0.172 | 5.00727802038 | 3.435 | 5.66 | 2.994 | 7666549 | 4.27212758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 3.607 | -0.04 | -0.96 | 3.645 | 3.678 | 3.599 | 20989085 |
| 1713457800 | 3.642 | 0.05 | 1.36 | 3.611 | 3.689 | 3.598 | 10264430 |
| 1713371400 | 3.593 | -0.01 | -0.25 | 3.595 | 3.604 | 3.514 | 10056245 |
| 1713285000 | 3.602 | 0.03 | 0.87 | 3.577 | 3.651 | 3.55 | 10033133 |
| 1713198600 | 3.571 | -0.04 | -1.22 | 3.625 | 3.641 | 3.559 | 8400948 |
| 1712939400 | 3.615 | 0.07 | 2.09 | 3.565 | 3.653 | 3.55 | 10195887 |
| 1712853000 | 3.541 | 0.04 | 1.17 | 3.49 | 3.605 | 3.483 | 9249539 |
| 1712766600 | 3.5 | -0.05 | -1.46 | 3.568 | 3.619 | 3.451 | 10373451 |
| 1712680200 | 3.552 | 0.08 | 2.27 | 3.475 | 3.566 | 3.446 | 9216789 |
| 1712593800 | 3.473 | -0.02 | -0.49 | 3.49 | 3.531 | 3.472 | 6572903 |
| 1712334600 | 3.49 | -0.09 | -2.40 | 3.564 | 3.592 | 3.486 | 8120829 |
| 1712248200 | 3.576 | 0.02 | 0.56 | 3.568 | 3.627 | 3.543 | 9831300 |
| 1712161800 | 3.556 | -0.05 | -1.28 | 3.6 | 3.604 | 3.536 | 9355283 |
| 1712075400 | 3.602 | -0.01 | -0.22 | 3.588 | 3.633 | 3.56 | 8589005 |
| 1711647000 | 3.61 | -0.01 | -0.28 | 3.644 | 3.65 | 3.581 | 7733386 |
| 1711560600 | 3.62 | 0.09 | 2.49 | 3.527 | 3.63 | 3.495 | 8146563 |
| 1711474200 | 3.532 | -0.02 | -0.56 | 3.54 | 3.546 | 3.486 | 7352925 |
| 1711387800 | 3.552 | -0.05 | -1.39 | 3.609 | 3.617 | 3.544 | 5397964 |
| 1711128600 | 3.602 | 0.14 | 4.07 | 3.464 | 3.607 | 3.455 | 10211602 |
| 1711042200 | 3.461 | -0.03 | -0.72 | 3.509 | 3.551 | 3.452 | 9361790 |
| 1710955800 | 3.486 | 0.01 | 0.35 | 3.49 | 3.518 | 3.47 | 9331492 |
| 1710869400 | 3.474 | -0.14 | -3.82 | 3.605 | 3.605 | 3.456 | 14609514 |
| 1710783000 | 3.612 | -0 | -0.08 | 3.617 | 3.635 | 3.559 | 6462854 |
| 1710523800 | 3.615 | -0.02 | -0.63 | 3.647 | 3.669 | 3.601 | 24537221 |
| 1710437400 | 3.638 | 0.01 | 0.17 | 3.632 | 3.752 | 3.617 | 8539637 |
| 1710351000 | 3.632 | -0.05 | -1.33 | 3.717 | 3.728 | 3.629 | 9081290 |
| 1710264600 | 3.681 | -0.12 | -3.08 | 3.787 | 3.816 | 3.681 | 11893753 |
| 1710178200 | 3.798 | 0 | 0.03 | 3.8 | 3.862 | 3.77 | 5904276 |
| 1709919000 | 3.797 | -0.06 | -1.56 | 3.864 | 3.87 | 3.791 | 9548436 |
| 1709832600 | 3.857 | 0.05 | 1.31 | 3.775 | 3.942 | 3.76 | 12273504 |
| 1709746200 | 3.807 | 0.04 | 0.98 | 3.765 | 3.895 | 3.751 | 17545147 |
| 1709659800 | 3.77 | 0.11 | 2.95 | 3.67 | 3.787 | 3.649 | 9652654 |
| 1709573400 | 3.662 | -0.02 | -0.60 | 3.697 | 3.721 | 3.626 | 6720549 |
| 1709314200 | 3.684 | 0.01 | 0.14 | 3.71 | 3.799 | 3.648 | 10135719 |
| 1709227800 | 3.679 | 0.03 | 0.91 | 3.678 | 3.705 | 3.641 | 10563695 |
| 1709141400 | 3.646 | -0.09 | -2.46 | 3.707 | 3.748 | 3.618 | 13391756 |
| 1709055000 | 3.738 | 0.07 | 1.85 | 3.65 | 3.738 | 3.649 | 8044260 |
| 1708968600 | 3.67 | -0.05 | -1.42 | 3.72 | 3.726 | 3.655 | 6680422 |
| 1708709400 | 3.723 | 0 | 0.05 | 3.738 | 3.747 | 3.68 | 6316388 |
| 1708623000 | 3.721 | -0.05 | -1.35 | 3.79 | 3.792 | 3.72 | 5554887 |
| 1708536600 | 3.772 | 0.02 | 0.53 | 3.731 | 3.773 | 3.731 | 5046931 |
| 1708450200 | 3.752 | -0 | -0.05 | 3.75 | 3.78 | 3.718 | 7547796 |
| 1708363800 | 3.754 | -0.01 | -0.37 | 3.785 | 3.85 | 3.734 | 6968090 |
| 1708104600 | 3.768 | -0.06 | -1.44 | 3.83 | 3.841 | 3.724 | 7689427 |
| 1708018200 | 3.823 | 0.07 | 1.81 | 3.77 | 3.836 | 3.749 | 7615281 |
| 1707931800 | 3.755 | -0.02 | -0.64 | 3.786 | 3.796 | 3.732 | 6028709 |
| 1707845400 | 3.779 | -0.05 | -1.28 | 3.836 | 3.876 | 3.77 | 7119664 |
| 1707759000 | 3.828 | 0.05 | 1.43 | 3.787 | 3.868 | 3.774 | 6413432 |
| 1707499800 | 3.774 | -0.03 | -0.89 | 3.821 | 3.826 | 3.747 | 7772616 |
| 1707413400 | 3.808 | -0.1 | -2.48 | 3.91 | 3.933 | 3.803 | 7438604 |
| 1707327000 | 3.905 | -0.03 | -0.79 | 3.961 | 4.0199999 | 3.895 | 7029286 |
| 1707240600 | 3.936 | -0.1 | -2.38 | 4.01 | 4.013 | 3.901 | 9614688 |
| 1707154200 | 4.032 | -0.02 | -0.49 | 4.059 | 4.116 | 4.007 | 5704664 |
| 1706895000 | 4.0519999 | -0.07 | -1.58 | 4.162 | 4.1849999 | 4.04 | 4626679 |
| 1706808600 | 4.117 | -0.03 | -0.60 | 4.114 | 4.146 | 4.1 | 3980054 |
| 1706722200 | 4.142 | 0.14 | 3.52 | 4.0039999 | 4.171 | 3.982 | 11722691 |
| 1706635800 | 4.001 | 0.01 | 0.35 | 4.003 | 4.031 | 3.984 | 6034015 |
| 1706549400 | 3.987 | -0.08 | -1.85 | 4.077 | 4.08 | 3.96 | 7784038 |
| 1706290200 | 4.062 | -0.14 | -3.42 | 4.22 | 4.239 | 4.008 | 10028699 |
| 1706203800 | 4.206 | -0.03 | -0.78 | 4.241 | 4.267 | 4.1929999 | 4371111 |
| 1706117400 | 4.239 | 0 | 0.05 | 4.26 | 4.292 | 4.231 | 4425687 |
| 1706031000 | 4.237 | -0.04 | -0.87 | 4.268 | 4.285 | 4.202 | 4634935 |
| 1705944600 | 4.274 | -0.02 | -0.37 | 4.282 | 4.299 | 4.21 | 4179073 |
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
