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 | -0.1 | -3.53356890459 | 2.83 | 2.85 | 2.7 | 3157727 | 2.77402113 | DE |
| 4 | -0.01 | -0.36496350365 | 2.74 | 2.87 | 2.69 | 3615009 | 2.76122123 | DE |
| 12 | 0.03 | 1.11111111111 | 2.7 | 2.88 | 2.6 | 4236711 | 2.75416591 | DE |
| 26 | 0.21 | 8.33333333333 | 2.52 | 2.893 | 2.47 | 4100826 | 2.69342974 | DE |
| 52 | 0.04 | 1.48698884758 | 2.69 | 2.893 | 2.22 | 3940316 | 2.61107647 | DE |
| 156 | 0.17 | 6.640625 | 2.56 | 3.31 | 2.22 | 4836452 | 2.691928 | DE |
| 260 | 0.23 | 9.2 | 2.5 | 3.31 | 1.395 | 6056641 | 2.40680532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 2.72 | -0.02 | -0.73 | 2.74 | 2.75 | 2.72 | 2853056 |
| 1721801700 | 2.74 | -0.06 | -1.97 | 2.8 | 2.8 | 2.74 | 3302955 |
| 1721715300 | 2.795 | 0 | 0.18 | 2.8 | 2.81 | 2.7799999 | 2602220 |
| 1721628900 | 2.79 | 0.02 | 0.72 | 2.7599999 | 2.79 | 2.7599999 | 3199892 |
| 1721369700 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.79 | 2.7 | 3331227 |
| 1721283300 | 2.7799999 | -0.06 | -2.11 | 2.83 | 2.85 | 2.7799999 | 3352339 |
| 1721196900 | 2.84 | 0.01 | 0.53 | 2.85 | 2.87 | 2.835 | 4497524 |
| 1721110500 | 2.825 | 0.06 | 1.99 | 2.7799999 | 2.83 | 2.74 | 3779431 |
| 1721024100 | 2.77 | 0.01 | 0.36 | 2.79 | 2.8 | 2.75 | 6093670 |
| 1720764900 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.785 | 2.75 | 4084372 |
| 1720678500 | 2.74 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.735 | 2846886 |
| 1720592100 | 2.75 | 0.02 | 0.73 | 2.71 | 2.75 | 2.71 | 3631271 |
| 1720505700 | 2.73 | 0 | 0.00 | 2.73 | 2.74 | 2.72 | 3728809 |
| 1720419300 | 2.73 | -0.01 | -0.18 | 2.72 | 2.74 | 2.7 | 2813103 |
| 1720160100 | 2.735 | -0.01 | -0.18 | 2.74 | 2.74 | 2.71 | 2146714 |
| 1720073700 | 2.74 | 0.01 | 0.37 | 2.74 | 2.75 | 2.725 | 2540220 |
| 1719987300 | 2.73 | 0.02 | 0.55 | 2.71 | 2.735 | 2.71 | 2068114 |
| 1719900900 | 2.715 | -0.03 | -1.09 | 2.71 | 2.74 | 2.69 | 7368273 |
| 1719814500 | 2.745 | -0.02 | -0.54 | 2.74 | 2.77 | 2.73 | 4656516 |
| 1719555300 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.7599999 | 3358499 |
| 1719468900 | 2.7799999 | 0.01 | 0.36 | 2.74 | 2.7799999 | 2.73 | 2898137 |
| 1719382500 | 2.77 | -0.05 | -1.77 | 2.79 | 2.79 | 2.75 | 3574020 |
| 1719296100 | 2.82 | 0.08 | 2.92 | 2.7599999 | 2.82 | 2.745 | 4230677 |
| 1719209700 | 2.74 | 0.05 | 1.86 | 2.74 | 2.75 | 2.71 | 3227172 |
| 1718950500 | 2.69 | -0.01 | -0.37 | 2.73 | 2.8 | 2.6 | 8027080 |
| 1718864100 | 2.7 | -0.03 | -1.10 | 2.71 | 2.72 | 2.7 | 8849969 |
| 1718777700 | 2.73 | 0 | 0.00 | 2.75 | 2.75 | 2.72 | 2598399 |
| 1718691300 | 2.73 | 0 | 0.00 | 2.77 | 2.77 | 2.73 | 2300901 |
| 1718604900 | 2.73 | 0 | 0.18 | 2.74 | 2.75 | 2.72 | 2869491 |
| 1718345700 | 2.725 | -0.03 | -0.91 | 2.75 | 2.7599999 | 2.72 | 3197161 |
| 1718259300 | 2.75 | -0.05 | -1.61 | 2.81 | 2.83 | 2.74 | 3633450 |
| 1718172900 | 2.795 | -0.03 | -0.89 | 2.8 | 2.82 | 2.79 | 2462224 |
| 1718086500 | 2.82 | -0.05 | -1.57 | 2.8 | 2.835 | 2.77 | 3116088 |
| 1717740900 | 2.865 | 0.01 | 0.35 | 2.85 | 2.87 | 2.84 | 1902706 |
| 1717654500 | 2.855 | 0 | 0.18 | 2.88 | 2.88 | 2.84 | 2296034 |
| 1717568100 | 2.85 | 0.07 | 2.52 | 2.82 | 2.86 | 2.8 | 3296678 |
| 1717481700 | 2.7799999 | -0.05 | -1.59 | 2.81 | 2.83 | 2.77 | 3048897 |
| 1717395300 | 2.825 | 0.03 | 0.89 | 2.82 | 2.83 | 2.8 | 2522727 |
| 1717136100 | 2.8 | 0 | 0.18 | 2.83 | 2.85 | 2.79 | 10317577 |
| 1717049700 | 2.795 | 0 | 0.18 | 2.77 | 2.83 | 2.77 | 4570382 |
| 1716963300 | 2.79 | -0.01 | -0.18 | 2.7599999 | 2.815 | 2.7599999 | 8606498 |
| 1716876900 | 2.795 | 0 | 0.18 | 2.8 | 2.81 | 2.775 | 5121101 |
| 1716790500 | 2.79 | 0 | 0.00 | 2.79 | 2.815 | 2.7799999 | 8016661 |
| 1716531300 | 2.79 | 0 | 0.00 | 2.7799999 | 2.79 | 2.755 | 1417811 |
| 1716444900 | 2.79 | 0 | 0.00 | 2.7599999 | 2.8 | 2.75 | 2375386 |
| 1716358500 | 2.79 | 0 | 0.00 | 2.77 | 2.82 | 2.7599999 | 5712645 |
| 1716272100 | 2.79 | 0.07 | 2.57 | 2.71 | 2.84 | 2.71 | 7285092 |
| 1716185700 | 2.72 | 0.05 | 1.87 | 2.68 | 2.73 | 2.68 | 4635564 |
| 1715926500 | 2.67 | -0.1 | -3.44 | 2.74 | 2.75 | 2.67 | 4290611 |
| 1715840100 | 2.765 | 0.04 | 1.47 | 2.74 | 2.8 | 2.73 | 5682977 |
| 1715753700 | 2.725 | 0.02 | 0.55 | 2.74 | 2.75 | 2.72 | 3474638 |
| 1715667300 | 2.71 | 0 | 0.00 | 2.69 | 2.725 | 2.69 | 3001814 |
| 1715580900 | 2.71 | 0.02 | 0.74 | 2.69 | 2.72 | 2.68 | 3649283 |
| 1715321700 | 2.69 | 0.01 | 0.37 | 2.69 | 2.71 | 2.67 | 3366116 |
| 1715235300 | 2.68 | -0.03 | -1.11 | 2.71 | 2.71 | 2.67 | 7513664 |
| 1715148900 | 2.71 | 0 | 0.00 | 2.68 | 2.74 | 2.67 | 4768316 |
| 1715062500 | 2.71 | 0 | 0.18 | 2.7 | 2.74 | 2.69 | 8900285 |
| 1714976100 | 2.705 | 0.01 | 0.37 | 2.7 | 2.715 | 2.68 | 5595044 |
| 1714716900 | 2.695 | -0.02 | -0.74 | 2.7 | 2.72 | 2.66 | 3490572 |
| 1714630500 | 2.715 | 0.04 | 1.69 | 2.7 | 2.72 | 2.66 | 4720065 |
| 1714544100 | 2.67 | -0.04 | -1.48 | 2.67 | 2.69 | 2.6549999 | 4652953 |
| 1714457700 | 2.71 | -0.01 | -0.37 | 2.74 | 2.7799999 | 2.7 | 7680431 |
| 1714371300 | 2.72 | 0.06 | 2.06 | 2.67 | 2.74 | 2.65 | 5324684 |
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
