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 | -0.25 | -10.2880658436 | 2.43 | 2.51 | 2.15 | 69444 | 2.40114947 | DE |
| 4 | -0.23 | -9.54356846473 | 2.41 | 2.8 | 2.15 | 82454 | 2.48640381 | DE |
| 12 | -0.77 | -26.1016949153 | 2.95 | 2.95 | 2.15 | 136472 | 2.58207346 | DE |
| 26 | -0.17 | -7.23404255319 | 2.35 | 3.09 | 2.15 | 152323 | 2.69440493 | DE |
| 52 | 0.435 | 24.9283667622 | 1.745 | 3.09 | 1.655 | 109385 | 2.45728952 | DE |
| 156 | 0.48 | 28.2352941176 | 1.7 | 3.39 | 1.36 | 134346 | 2.24767128 | DE |
| 260 | 1.1 | 101.851851852 | 1.08 | 3.39 | 0.39 | 162820 | 1.75156652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 2.23 | -0.11 | -4.70 | 2.4 | 2.4 | 2.21 | 150293 |
| 1720505700 | 2.34 | -0.08 | -3.31 | 2.4 | 2.4 | 2.34 | 92574 |
| 1720419300 | 2.42 | -0.07 | -2.81 | 2.47 | 2.49 | 2.4 | 32515 |
| 1720160100 | 2.49 | 0.09 | 3.75 | 2.49 | 2.5099999 | 2.47 | 72946 |
| 1720073700 | 2.4 | 0.01 | 0.42 | 2.38 | 2.465 | 2.38 | 22999 |
| 1719987300 | 2.39 | -0.07 | -2.85 | 2.43 | 2.48 | 2.35 | 126188 |
| 1719900900 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.5099999 | 2.42 | 158183 |
| 1719814500 | 2.5 | -0.03 | -1.19 | 2.5 | 2.5299999 | 2.47 | 9369 |
| 1719555300 | 2.5299999 | 0.09 | 3.69 | 2.45 | 2.58 | 2.45 | 36755 |
| 1719468900 | 2.44 | -0.06 | -2.40 | 2.46 | 2.46 | 2.41 | 73669 |
| 1719382500 | 2.5 | -0.03 | -1.19 | 2.555 | 2.555 | 2.47 | 48126 |
| 1719296100 | 2.5299999 | -0.05 | -1.94 | 2.57 | 2.57 | 2.49 | 258590 |
| 1719209700 | 2.58 | -0.15 | -5.49 | 2.8 | 2.8 | 2.5299999 | 96444 |
| 1718950500 | 2.73 | 0.11 | 4.20 | 2.6 | 2.73 | 2.5299999 | 104457 |
| 1718864100 | 2.62 | 0.06 | 2.34 | 2.57 | 2.62 | 2.48 | 104939 |
| 1718777700 | 2.56 | 0.07 | 2.81 | 2.5 | 2.61 | 2.5 | 111721 |
| 1718691300 | 2.49 | 0.17 | 7.33 | 2.32 | 2.5 | 2.32 | 83067 |
| 1718604900 | 2.32 | 0.01 | 0.43 | 2.31 | 2.34 | 2.3 | 75546 |
| 1718345700 | 2.31 | -0.08 | -3.35 | 2.36 | 2.38 | 2.29 | 79522 |
| 1718259300 | 2.39 | 0.02 | 0.84 | 2.37 | 2.44 | 2.36 | 14053 |
| 1718172900 | 2.37 | -0.03 | -1.25 | 2.41 | 2.46 | 2.37 | 47412 |
| 1718086500 | 2.4 | -0.01 | -0.41 | 2.4 | 2.49 | 2.39 | 53838 |
| 1717740900 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1717654500 | 2.41 | 0 | 0.00 | 2.48 | 2.49 | 2.4 | 28080 |
| 1717568100 | 2.41 | -0.08 | -3.21 | 2.38 | 2.48 | 2.38 | 36039 |
| 1717481700 | 2.49 | 0.02 | 0.81 | 2.44 | 2.5 | 2.42 | 66210 |
| 1717395300 | 2.47 | -0.02 | -0.80 | 2.52 | 2.52 | 2.43 | 133923 |
| 1717136100 | 2.49 | -0.08 | -3.11 | 2.57 | 2.59 | 2.48 | 43830 |
| 1717049700 | 2.57 | 0 | 0.00 | 2.59 | 2.59 | 2.48 | 3573003 |
| 1716963300 | 2.57 | 0.12 | 4.90 | 2.58 | 2.62 | 2.5 | 50969 |
| 1716876900 | 2.45 | -0.08 | -3.16 | 2.64 | 2.64 | 2.45 | 50483 |
| 1716790500 | 2.5299999 | 0.11 | 4.55 | 2.43 | 2.5299999 | 2.35 | 98967 |
| 1716531300 | 2.42 | -0.12 | -4.72 | 2.44 | 2.46 | 2.32 | 139154 |
| 1716444900 | 2.54 | 0 | 0.00 | 2.54 | 2.59 | 2.52 | 6004 |
| 1716358500 | 2.54 | -0.04 | -1.55 | 2.54 | 2.59 | 2.47 | 76090 |
| 1716272100 | 2.58 | 0.06 | 2.38 | 2.5299999 | 2.61 | 2.5099999 | 355696 |
| 1716185700 | 2.52 | -0.15 | -5.62 | 2.46 | 2.56 | 2.43 | 88818 |
| 1715926500 | 2.67 | -0.03 | -1.11 | 2.66 | 2.71 | 2.65 | 382 |
| 1715840100 | 2.7 | 0 | 0.00 | 2.68 | 2.75 | 2.65 | 54509 |
| 1715753700 | 2.7 | -0.03 | -1.10 | 2.72 | 2.72 | 2.68 | 19471 |
| 1715667300 | 2.73 | 0.01 | 0.37 | 2.75 | 2.7599999 | 2.7 | 24087 |
| 1715580900 | 2.72 | 0.04 | 1.49 | 2.69 | 2.72 | 2.66 | 68498 |
| 1715321700 | 2.68 | -0.11 | -3.77 | 2.8 | 2.8 | 2.67 | 101308 |
| 1715235300 | 2.785 | -0.01 | -0.18 | 2.77 | 2.85 | 2.7599999 | 225134 |
| 1715148900 | 2.79 | -0.05 | -1.59 | 2.81 | 2.86 | 2.7799999 | 63523 |
| 1715062500 | 2.835 | 0.04 | 1.61 | 2.7599999 | 2.84 | 2.7599999 | 114390 |
| 1714976100 | 2.79 | -0.02 | -0.71 | 2.83 | 2.84 | 2.77 | 44665 |
| 1714716900 | 2.81 | -0.01 | -0.35 | 2.82 | 2.82 | 2.8 | 109069 |
| 1714630500 | 2.82 | -0.03 | -1.05 | 2.85 | 2.88 | 2.8 | 30346 |
| 1714544100 | 2.85 | -0.07 | -2.40 | 2.88 | 2.88 | 2.85 | 10573 |
| 1714457700 | 2.92 | 0.05 | 1.74 | 2.88 | 2.93 | 2.88 | 9451 |
| 1714371300 | 2.87 | -0.01 | -0.35 | 2.85 | 2.93 | 2.85 | 23004 |
| 1714112100 | 2.88 | 0 | 0.00 | 2.89 | 2.91 | 2.83 | 113003 |
| 1713939300 | 2.88 | 0.02 | 0.70 | 2.85 | 2.92 | 2.85 | 49579 |
| 1713852900 | 2.86 | 0 | 0.00 | 2.89 | 2.9 | 2.84 | 41096 |
| 1713766500 | 2.86 | 0.08 | 2.88 | 2.7599999 | 2.89 | 2.7599999 | 67356 |
| 1713507300 | 2.7799999 | -0.11 | -3.81 | 2.85 | 2.85 | 2.7599999 | 68072 |
| 1713420900 | 2.89 | 0.04 | 1.40 | 2.9 | 2.9 | 2.84 | 38680 |
| 1713334500 | 2.85 | 0.06 | 2.15 | 2.95 | 2.95 | 2.83 | 52554 |
| 1713248100 | 2.79 | -0.09 | -3.13 | 2.91 | 2.91 | 2.7599999 | 76773 |
| 1713161700 | 2.88 | -0.11 | -3.68 | 3 | 3 | 2.86 | 84179 |
| 1712902500 | 2.99 | 0 | 0.00 | 2.99 | 3.02 | 2.98 | 49091 |
| 1712816100 | 2.99 | -0.05 | -1.64 | 3.0099999 | 3.0099999 | 2.97 | 87016 |
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
