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 | -0.09 | -3.46153846154 | 2.6 | 2.61 | 2.45 | 7300 | 2.50958904 | DE |
| 4 | -0.49 | -16.3333333333 | 3 | 3.06 | 2.45 | 5500 | 2.69715909 | DE |
| 12 | -0.52 | -17.1617161716 | 3.03 | 3.2 | 2.42 | 12933 | 2.84686989 | DE |
| 26 | -1 | -28.49002849 | 3.51 | 4.36 | 2.42 | 9330 | 3.0866129 | DE |
| 52 | -1.93 | -43.4684684685 | 4.44 | 4.66 | 2.42 | 7749 | 3.52638956 | DE |
| 156 | -2.15 | -46.1373390558 | 4.66 | 6 | 2.42 | 10489 | 4.40676828 | DE |
| 260 | -0.24 | -8.72727272727 | 2.75 | 6 | 1.3 | 14238 | 3.83245549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 2.5099999 | 0 | 0.00 | 2.56 | 2.61 | 2.5099999 | 12500 |
| 1734713700 | 2.5099999 | 0.03 | 1.21 | 2.46 | 2.52 | 2.45 | 6500 |
| 1734627300 | 2.48 | 0.02 | 0.81 | 2.5 | 2.5 | 2.47 | 7500 |
| 1734540900 | 2.46 | -0.09 | -3.53 | 2.56 | 2.56 | 2.46 | 4000 |
| 1734454500 | 2.55 | 0.02 | 0.79 | 2.55 | 2.55 | 2.52 | 2000 |
| 1734368100 | 2.5299999 | -0.1 | -3.80 | 2.6 | 2.6 | 2.5299999 | 16500 |
| 1734108900 | 2.63 | -0.06 | -2.23 | 2.72 | 2.72 | 2.63 | 3500 |
| 1734022500 | 2.69 | -0.03 | -1.10 | 2.7 | 2.7 | 2.69 | 1500 |
| 1733936100 | 2.72 | -0.04 | -1.45 | 2.74 | 2.74 | 2.69 | 3000 |
| 1733849700 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.7599999 | 500 |
| 1733763300 | 2.7799999 | -0.05 | -1.77 | 2.7799999 | 2.79 | 2.7799999 | 3000 |
| 1733504100 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1733417700 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1733331300 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1733244900 | 2.83 | -0.02 | -0.70 | 2.8 | 2.83 | 2.8 | 1500 |
| 1733158500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1732899300 | 2.85 | 0.03 | 1.06 | 2.86 | 2.86 | 2.85 | 2500 |
| 1732812900 | 2.82 | -0.13 | -4.41 | 2.94 | 3.06 | 2.7799999 | 23500 |
| 1732726500 | 2.95 | -0.05 | -1.67 | 2.92 | 2.95 | 2.9 | 3000 |
| 1732640100 | 3 | 0.09 | 3.09 | 2.99 | 3 | 2.87 | 5500 |
| 1732553700 | 2.91 | -0.12 | -3.96 | 3 | 3 | 2.9 | 4000 |
| 1732294500 | 3.0299999 | -0.08 | -2.57 | 2.98 | 3.0299999 | 2.85 | 73500 |
| 1732208100 | 3.11 | 0.11 | 3.67 | 3.02 | 3.11 | 3.02 | 2000 |
| 1732121700 | 3 | -0.04 | -1.32 | 3 | 3.06 | 3 | 2500 |
| 1732035300 | 3.04 | -0.07 | -2.25 | 3.04 | 3.04 | 3.04 | 2000 |
| 1731948900 | 3.11 | -0.06 | -1.89 | 3.09 | 3.11 | 3.08 | 2500 |
| 1731689700 | 3.17 | 0.1 | 3.26 | 3.15 | 3.17 | 3.15 | 3000 |
| 1731603300 | 3.07 | -0.09 | -2.85 | 3.1 | 3.18 | 3.07 | 11000 |
| 1731516900 | 3.16 | 0.07 | 2.27 | 3 | 3.16 | 2.99 | 25500 |
| 1731430500 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1731344100 | 3.09 | -0.07 | -2.22 | 3.1 | 3.1 | 3 | 34000 |
| 1731084900 | 3.16 | 0.11 | 3.61 | 3 | 3.16 | 3 | 8000 |
| 1730998500 | 3.05 | -0.15 | -4.69 | 3.0299999 | 3.05 | 3.0299999 | 3500 |
| 1730912100 | 3.2 | 0.27 | 9.22 | 2.92 | 3.2 | 2.85 | 33500 |
| 1730825700 | 2.93 | 0.27 | 10.15 | 2.7599999 | 3.0299999 | 2.7599999 | 22500 |
| 1730739300 | 2.66 | 0.03 | 1.14 | 2.63 | 2.66 | 2.63 | 64500 |
| 1730480100 | 2.63 | -0.01 | -0.38 | 2.63 | 2.63 | 2.63 | 500 |
| 1730393700 | 2.64 | -0.05 | -1.86 | 2.65 | 2.7 | 2.58 | 6000 |
| 1730307300 | 2.69 | 0.19 | 7.60 | 2.5 | 2.69 | 2.48 | 12000 |
| 1730220900 | 2.5 | -0.01 | -0.40 | 2.5299999 | 2.5299999 | 2.48 | 5000 |
| 1730134500 | 2.5099999 | 0.08 | 3.29 | 2.46 | 2.5099999 | 2.44 | 57000 |
| 1729871700 | 2.43 | -0.13 | -5.08 | 2.55 | 2.56 | 2.42 | 19500 |
| 1729785300 | 2.56 | -0.11 | -4.12 | 2.65 | 2.66 | 2.54 | 37500 |
| 1729698900 | 2.67 | -0.11 | -3.96 | 2.7599999 | 2.7599999 | 2.61 | 17000 |
| 1729612500 | 2.7799999 | -0.12 | -4.14 | 2.86 | 2.86 | 2.77 | 13000 |
| 1729526100 | 2.9 | -0.07 | -2.36 | 2.92 | 2.93 | 2.9 | 2500 |
| 1729266900 | 2.97 | -0.04 | -1.33 | 2.98 | 3 | 2.97 | 18000 |
| 1729180500 | 3.0099999 | -0.05 | -1.63 | 2.95 | 3.0099999 | 2.95 | 11000 |
| 1729094100 | 3.06 | 0.05 | 1.66 | 3.0099999 | 3.06 | 3.0099999 | 5500 |
| 1729007700 | 3.0099999 | 0.03 | 1.01 | 2.95 | 3.0099999 | 2.95 | 4000 |
| 1728921300 | 2.98 | -0.01 | -0.33 | 2.97 | 3.02 | 2.97 | 9000 |
| 1728662100 | 2.99 | -0.03 | -0.99 | 3 | 3 | 2.99 | 1500 |
| 1728575700 | 3.02 | 0 | 0.00 | 3 | 3.02 | 3 | 1500 |
| 1728489300 | 3.02 | 0.02 | 0.67 | 3 | 3.06 | 3 | 53000 |
| 1728402900 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 2000 |
| 1728316500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728057300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727970900 | 3 | 0.05 | 1.69 | 2.99 | 3 | 2.98 | 4500 |
| 1727884500 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1727798100 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.0299999 | 2.95 | 8500 |
| 1727711700 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.04 | 2.87 | 8000 |
| 1727452500 | 3 | -0.04 | -1.32 | 3 | 3 | 3 | 1500 |
| 1727366100 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
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
