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 | 0.14 | 5.30303030303 | 2.64 | 2.86 | 2.62 | 4805 | 2.74061519 | DE |
| 4 | -0.19 | -6.39730639731 | 2.97 | 3.08 | 2.31 | 10311 | 2.81991266 | DE |
| 12 | 0.02 | 0.724637681159 | 2.76 | 3.12 | 2.31 | 9969 | 2.87840247 | DE |
| 26 | 0.18 | 6.92307692308 | 2.6 | 3.23 | 2.31 | 12724 | 2.90682657 | DE |
| 52 | 0.29 | 11.6465863454 | 2.49 | 3.23 | 2.07 | 12183 | 2.67827583 | DE |
| 156 | -2.17 | -43.8383838384 | 4.95 | 5.64 | 2.06 | 11788 | 3.29819734 | DE |
| 260 | -2.28 | -45.0592885375 | 5.06 | 7.34 | 2.06 | 17959 | 4.42937073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731432600 | 2.81 | 0.1 | 3.69 | 2.68 | 2.86 | 2.68 | 9528 |
| 1731346200 | 2.71 | 0.01 | 0.37 | 2.7 | 2.71 | 2.7 | 563 |
| 1731087000 | 2.7 | -0.01 | -0.37 | 2.71 | 2.73 | 2.7 | 832 |
| 1731000600 | 2.71 | 0.07 | 2.65 | 2.64 | 2.84 | 2.63 | 10117 |
| 1730914200 | 2.64 | 0 | 0.00 | 2.64 | 2.66 | 2.62 | 2985 |
| 1730827800 | 2.64 | 0 | 0.00 | 2.64 | 2.69 | 2.63 | 5232 |
| 1730741400 | 2.64 | -0.03 | -1.12 | 2.66 | 2.68 | 2.64 | 3657 |
| 1730482200 | 2.67 | -0.03 | -1.11 | 2.7 | 2.71 | 2.67 | 3504 |
| 1730395800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.68 | 1655 |
| 1730309400 | 2.7 | -0.04 | -1.46 | 2.54 | 2.73 | 2.31 | 70893 |
| 1730223000 | 2.74 | -0.05 | -1.79 | 2.79 | 2.8 | 2.69 | 14347 |
| 1730136600 | 2.79 | -0.06 | -2.11 | 2.84 | 2.84 | 2.79 | 3634 |
| 1729873800 | 2.85 | -0.1 | -3.39 | 2.93 | 2.93 | 2.81 | 7729 |
| 1729787400 | 2.95 | -0.13 | -4.22 | 3.08 | 3.08 | 2.7799999 | 24998 |
| 1729701000 | 3.08 | 0.12 | 4.05 | 2.95 | 3.08 | 2.8 | 34745 |
| 1729614600 | 2.96 | 0.06 | 2.07 | 2.91 | 2.99 | 2.91 | 4083 |
| 1729528200 | 2.9 | -0.06 | -2.03 | 2.97 | 2.97 | 2.9 | 3154 |
| 1729269000 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.95 | 1114 |
| 1729182600 | 2.96 | 0 | 0.00 | 2.95 | 2.97 | 2.95 | 829 |
| 1729096200 | 2.96 | 0 | 0.00 | 2.97 | 2.99 | 2.95 | 2615 |
| 1729009800 | 2.96 | 0.15 | 5.34 | 2.9 | 2.98 | 2.89 | 13624 |
| 1728923400 | 2.81 | -0.03 | -1.06 | 2.85 | 2.85 | 2.8 | 2671 |
| 1728664200 | 2.84 | 0.06 | 2.16 | 2.79 | 2.85 | 2.79 | 5897 |
| 1728577800 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.84 | 2.73 | 5189 |
| 1728491400 | 2.83 | -0.06 | -2.08 | 2.87 | 2.89 | 2.83 | 7508 |
| 1728405000 | 2.89 | -0.01 | -0.34 | 2.91 | 2.91 | 2.89 | 2703 |
| 1728318600 | 2.9 | 0.02 | 0.69 | 2.88 | 2.91 | 2.88 | 9467 |
| 1728059400 | 2.88 | 0 | 0.00 | 2.86 | 2.89 | 2.86 | 2764 |
| 1727973000 | 2.88 | 0.03 | 1.05 | 2.85 | 2.88 | 2.85 | 821 |
| 1727886600 | 2.85 | -0.04 | -1.38 | 2.89 | 2.9 | 2.85 | 3695 |
| 1727800200 | 2.89 | -0.09 | -3.02 | 2.98 | 2.98 | 2.88 | 6401 |
| 1727713800 | 2.98 | 0.06 | 2.05 | 2.98 | 2.98 | 2.9 | 7556 |
| 1727454600 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.87 | 7459 |
| 1727368200 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.89 | 1150 |
| 1727281800 | 2.9 | -0.01 | -0.34 | 2.91 | 2.91 | 2.9 | 436 |
| 1727195400 | 2.91 | -0.01 | -0.34 | 2.92 | 2.92 | 2.88 | 3816 |
| 1727109000 | 2.92 | 0.03 | 1.04 | 2.88 | 2.92 | 2.88 | 6636 |
| 1726849800 | 2.89 | -0.01 | -0.34 | 2.91 | 2.91 | 2.89 | 1076 |
| 1726763400 | 2.9 | 0.01 | 0.35 | 2.89 | 2.95 | 2.89 | 3218 |
| 1726677000 | 2.89 | 0.01 | 0.35 | 2.87 | 2.9 | 2.87 | 10823 |
| 1726590600 | 2.88 | 0 | 0.00 | 2.87 | 2.9 | 2.87 | 2418 |
| 1726504200 | 2.88 | 0.01 | 0.35 | 2.86 | 2.88 | 2.86 | 2242 |
| 1726245000 | 2.87 | -0.04 | -1.37 | 2.9 | 2.9 | 2.85 | 13175 |
| 1726158600 | 2.91 | -0.16 | -5.21 | 3.05 | 3.06 | 2.9 | 17493 |
| 1726072200 | 3.07 | 0.39 | 14.55 | 2.9 | 3.12 | 2.9 | 100771 |
| 1725985800 | 2.68 | -0.04 | -1.47 | 2.7799999 | 2.8 | 2.66 | 10926 |
| 1725899400 | 2.72 | 0.03 | 1.12 | 2.71 | 2.72 | 2.63 | 6231 |
| 1725640200 | 2.69 | -0.07 | -2.54 | 2.77 | 2.79 | 2.66 | 11196 |
| 1725553800 | 2.7599999 | -0.03 | -1.08 | 2.7599999 | 2.8 | 2.7599999 | 1614 |
| 1725467400 | 2.79 | -0.06 | -2.11 | 2.86 | 2.86 | 2.75 | 6488 |
| 1725381000 | 2.85 | -0.06 | -2.06 | 2.9 | 2.91 | 2.85 | 9366 |
| 1725294600 | 2.91 | -0.13 | -4.28 | 3.0099999 | 3.02 | 2.91 | 8072 |
| 1725035400 | 3.04 | 0.11 | 3.75 | 2.92 | 3.1 | 2.87 | 30249 |
| 1724949000 | 2.93 | 0.2 | 7.33 | 2.73 | 2.93 | 2.68 | 14025 |
| 1724862600 | 2.73 | 0.03 | 1.11 | 2.71 | 2.73 | 2.7 | 2708 |
| 1724776200 | 2.7 | -0.03 | -1.10 | 2.73 | 2.73 | 2.6 | 17554 |
| 1724689800 | 2.73 | -0.02 | -0.73 | 2.74 | 2.7599999 | 2.69 | 11073 |
| 1724430600 | 2.75 | 0.03 | 1.10 | 2.73 | 2.75 | 2.73 | 648 |
| 1724344200 | 2.72 | 0.01 | 0.37 | 2.71 | 2.7799999 | 2.71 | 6604 |
| 1724257800 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.7599999 | 2.61 | 16135 |
| 1724171400 | 2.7599999 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.72 | 10063 |
| 1724085000 | 2.8 | -0.1 | -3.45 | 2.89 | 2.89 | 2.77 | 18308 |
| 1723825800 | 2.9 | 0.03 | 1.05 | 2.88 | 2.9 | 2.87 | 3902 |
| 1723739400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.88 | 2.87 | 274 |
| 1723653000 | 2.88 | -0.03 | -1.03 | 2.9 | 2.93 | 2.75 | 8178 |
| 1723566600 | 2.91 | -0.05 | -1.69 | 2.93 | 2.94 | 2.91 | 3038 |
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
