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 | 0.16 | 6.8085106383 | 2.35 | 2.55 | 2.34 | 1184319 | 2.46647841 | DE |
| 4 | 0.13 | 5.46218487395 | 2.38 | 2.55 | 2.27 | 978054 | 2.38204295 | DE |
| 12 | 0.41 | 19.5238095238 | 2.1 | 2.55 | 2.02 | 1443731 | 2.29839626 | DE |
| 26 | 0.71 | 39.4444444444 | 1.8 | 2.55 | 1.735 | 1506838 | 2.16431531 | DE |
| 52 | 0.59 | 30.7291666667 | 1.92 | 2.55 | 1.7 | 1360888 | 2.08568811 | DE |
| 156 | 0.06 | 2.44897959184 | 2.45 | 2.77 | 1.14 | 1185517 | 1.95438503 | DE |
| 260 | 0.88 | 53.9877300613 | 1.63 | 3.08 | 0.555 | 1429026 | 1.83407691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.46 | 1119992 |
| 1731906900 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.52 | 2.44 | 1645789 |
| 1731647700 | 2.47 | 0.03 | 1.23 | 2.42 | 2.49 | 2.42 | 935974 |
| 1731561300 | 2.44 | 0.02 | 0.83 | 2.43 | 2.45 | 2.4 | 1036257 |
| 1731474900 | 2.42 | -0.04 | -1.63 | 2.43 | 2.47 | 2.41 | 814039 |
| 1731388500 | 2.46 | 0.11 | 4.68 | 2.35 | 2.46 | 2.34 | 1489534 |
| 1731302100 | 2.35 | 0.02 | 0.86 | 2.35 | 2.37 | 2.33 | 453942 |
| 1731042900 | 2.33 | 0.05 | 2.19 | 2.33 | 2.35 | 2.2799999 | 964352 |
| 1730956500 | 2.2799999 | -0.08 | -3.18 | 2.36 | 2.36 | 2.2799999 | 577437 |
| 1730870100 | 2.355 | 0.04 | 1.51 | 2.31 | 2.36 | 2.31 | 613939 |
| 1730783700 | 2.32 | -0.01 | -0.43 | 2.31 | 2.34 | 2.3 | 655042 |
| 1730697300 | 2.33 | 0.03 | 1.30 | 2.31 | 2.33 | 2.27 | 926346 |
| 1730438100 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.3 | 510285 |
| 1730351700 | 2.38 | 0.03 | 1.28 | 2.36 | 2.4 | 2.33 | 1029805 |
| 1730265300 | 2.35 | -0.02 | -0.84 | 2.35 | 2.4049999 | 2.33 | 1367287 |
| 1730178900 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.31 | 1379623 |
| 1730092500 | 2.32 | -0.03 | -1.28 | 2.34 | 2.34 | 2.29 | 777251 |
| 1729833300 | 2.35 | -0.01 | -0.42 | 2.37 | 2.38 | 2.32 | 1449707 |
| 1729746900 | 2.36 | 0 | 0.00 | 2.35 | 2.38 | 2.32 | 1318443 |
| 1729660500 | 2.36 | 0.01 | 0.43 | 2.35 | 2.375 | 2.33 | 903374 |
| 1729574100 | 2.35 | -0.01 | -0.42 | 2.38 | 2.395 | 2.33 | 712651 |
| 1729487700 | 2.36 | -0.05 | -2.07 | 2.43 | 2.43 | 2.35 | 479192 |
| 1729228500 | 2.41 | -0.04 | -1.63 | 2.47 | 2.47 | 2.39 | 1183099 |
| 1729142100 | 2.45 | 0 | 0.00 | 2.45 | 2.48 | 2.44 | 1341517 |
| 1729055700 | 2.45 | 0.01 | 0.41 | 2.43 | 2.47 | 2.41 | 1665572 |
| 1728969300 | 2.44 | 0.05 | 2.09 | 2.4 | 2.45 | 2.39 | 1420175 |
| 1728882900 | 2.39 | 0.04 | 1.70 | 2.33 | 2.4 | 2.33 | 1049092 |
| 1728623700 | 2.35 | 0.02 | 0.86 | 2.32 | 2.37 | 2.305 | 806075 |
| 1728537300 | 2.33 | -0.02 | -0.85 | 2.35 | 2.355 | 2.31 | 594402 |
| 1728450900 | 2.35 | 0.04 | 1.73 | 2.33 | 2.36 | 2.3 | 1107554 |
| 1728364500 | 2.31 | 0.03 | 1.32 | 2.27 | 2.33 | 2.255 | 631045 |
| 1728278100 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.29 | 2.24 | 413547 |
| 1728022500 | 2.24 | -0.07 | -3.03 | 2.29 | 2.29 | 2.24 | 592580 |
| 1727936100 | 2.31 | 0.06 | 2.67 | 2.27 | 2.32 | 2.25 | 932528 |
| 1727849700 | 2.25 | -0.07 | -3.02 | 2.32 | 2.32 | 2.23 | 1162495 |
| 1727763300 | 2.32 | -0.04 | -1.69 | 2.36 | 2.367 | 2.3 | 956612 |
| 1727676900 | 2.36 | 0.01 | 0.43 | 2.37 | 2.38 | 2.335 | 1172945 |
| 1727417700 | 2.35 | -0.02 | -0.84 | 2.37 | 2.37 | 2.32 | 614502 |
| 1727331300 | 2.37 | 0.08 | 3.49 | 2.34 | 2.37 | 2.32 | 1599392 |
| 1727244900 | 2.29 | -0.05 | -2.14 | 2.36 | 2.38 | 2.285 | 1000337 |
| 1727158500 | 2.34 | 0.02 | 0.86 | 2.34 | 2.35 | 2.29 | 906418 |
| 1727072100 | 2.32 | -0.08 | -3.33 | 2.39 | 2.4 | 2.31 | 1002413 |
| 1726812900 | 2.4 | 0.04 | 1.69 | 2.39 | 2.43 | 2.38 | 3309597 |
| 1726726500 | 2.36 | 0.04 | 1.72 | 2.32 | 2.38 | 2.32 | 1460488 |
| 1726640100 | 2.32 | 0.03 | 1.31 | 2.29 | 2.355 | 2.29 | 1341461 |
| 1726553700 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.31 | 2.25 | 906062 |
| 1726467300 | 2.2599999 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 1446069 |
| 1726208100 | 2.2599999 | 0.01 | 0.67 | 2.24 | 2.27 | 2.23 | 1478605 |
| 1726121700 | 2.245 | -0.05 | -2.18 | 2.22 | 2.2599999 | 2.2 | 514672 |
| 1726035300 | 2.295 | 0 | 0.00 | 2.295 | 2.295 | 2.295 | 0 |
| 1725948900 | 2.295 | -0.01 | -0.22 | 2.29 | 2.335 | 2.2799999 | 3419934 |
| 1725862500 | 2.3 | 0 | 0.00 | 2.2799999 | 2.32 | 2.25 | 3240111 |
| 1725603300 | 2.3 | 0 | 0.00 | 2.33 | 2.33 | 2.2799999 | 1950626 |
| 1725516900 | 2.3 | -0.02 | -0.86 | 2.32 | 2.33 | 2.22 | 2803599 |
| 1725430500 | 2.32 | 0.05 | 2.20 | 2.24 | 2.33 | 2.19 | 4781643 |
| 1725344100 | 2.27 | 0.07 | 3.18 | 2.2 | 2.29 | 2.17 | 4278802 |
| 1725257700 | 2.2 | 0.1 | 4.76 | 2.15 | 2.23 | 2.12 | 2621774 |
| 1724998500 | 2.1 | 0.02 | 0.72 | 2.09 | 2.11 | 2.06 | 2962932 |
| 1724912100 | 2.085 | 0.06 | 2.96 | 2.0299999 | 2.1 | 2.02 | 2390630 |
| 1724825700 | 2.025 | -0.02 | -0.74 | 2.08 | 2.08 | 2.02 | 4124491 |
| 1724739300 | 2.04 | -0.06 | -2.86 | 2.1 | 2.13 | 2.0299999 | 2193324 |
| 1724652900 | 2.1 | 0.04 | 2.19 | 2.14 | 2.16 | 2.07 | 3146887 |
| 1724393700 | 2.055 | -0.39 | -15.78 | 2.24 | 2.25 | 2 | 5284017 |
| 1724307300 | 2.44 | 0.16 | 7.02 | 2.3 | 2.44 | 2.3 | 3713120 |
| 1724220900 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.29 | 2.24 | 1557914 |
| 1724134500 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.22 | 728399 |
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
