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 | 0.02 | 0.666666666667 | 3 | 3.05 | 2.91 | 266212 | 3.01668847 | DE |
| 4 | 0.11 | 3.78006872852 | 2.91 | 1734.58 | 2.85 | 384685 | 2.94603809 | DE |
| 12 | 0.39 | 14.8288973384 | 2.63 | 1734.58 | 2.62 | 220896 | 2.87930237 | DE |
| 26 | 0.25 | 9.02527075812 | 2.77 | 1734.58 | 2.59 | 169388 | 2.80147507 | DE |
| 52 | 0.67 | 28.5106382979 | 2.35 | 1734.58 | 2.21 | 173807 | 2.69061496 | DE |
| 156 | -0.47 | -13.4670487106 | 3.49 | 1734.58 | 2.21 | 154803 | 2.87163195 | DE |
| 260 | -0.47 | -13.4670487106 | 3.49 | 1734.58 | 2.21 | 154803 | 2.87163195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727763300 | 2.99 | -0.06 | -1.97 | 3.05 | 3.05 | 2.99 | 143772 |
| 1727676900 | 3.05 | 0.06 | 2.01 | 3 | 3.05 | 2.91 | 432192 |
| 1727417700 | 2.99 | -0.02 | -0.66 | 2.97 | 3 | 2.97 | 170138 |
| 1727331300 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.99 | 230514 |
| 1727244900 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 173698 |
| 1727158500 | 3 | 0.03 | 1.01 | 3 | 3.0099999 | 2.97 | 324518 |
| 1727072100 | 2.97 | 0.02 | 0.68 | 2.97 | 2.98 | 2.95 | 100972 |
| 1726812900 | 2.95 | -0.01 | -0.34 | 2.95 | 3 | 2.92 | 1042102 |
| 1726726500 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.92 | 143345 |
| 1726640100 | 2.97 | -0.08 | -2.62 | 3.05 | 1734.58 | 2.97 | 313341 |
| 1726553700 | 3.05 | 0.01 | 0.33 | 3 | 3.05 | 3 | 27772 |
| 1726467300 | 3.04 | 0.04 | 1.33 | 3 | 3.1 | 3 | 220400 |
| 1726208100 | 3 | 0.02 | 0.67 | 2.99 | 3.0099999 | 2.98 | 199163 |
| 1726121700 | 2.98 | 0.01 | 0.34 | 3 | 3 | 2.96 | 338885 |
| 1726035300 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1725948900 | 2.97 | 0.05 | 1.71 | 2.95 | 2.99 | 2.92 | 247669 |
| 1725862500 | 2.92 | 0.02 | 0.69 | 2.89 | 2.94 | 2.88 | 140737 |
| 1725603300 | 2.9 | 0.02 | 0.69 | 2.9049999 | 2.9049999 | 2.88 | 2121566 |
| 1725516900 | 2.88 | -0.03 | -1.03 | 2.94 | 2.94 | 2.85 | 597032 |
| 1725430500 | 2.91 | 0.02 | 0.69 | 2.86 | 2.91 | 2.86 | 302790 |
| 1725344100 | 2.89 | 0.02 | 0.70 | 2.91 | 2.95 | 2.89 | 182179 |
| 1725257700 | 2.87 | 0.07 | 2.50 | 2.81 | 2.88 | 2.81 | 417763 |
| 1724998500 | 2.8 | -0.02 | -0.71 | 2.8 | 2.83 | 2.79 | 183348 |
| 1724912100 | 2.82 | 0.02 | 0.89 | 2.7799999 | 2.82 | 2.7799999 | 146555 |
| 1724825700 | 2.795 | 0 | 0.18 | 2.79 | 2.8 | 2.77 | 986851 |
| 1724739300 | 2.79 | 0 | 0.00 | 2.8 | 2.81 | 2.7799999 | 108016 |
| 1724652900 | 2.79 | 0.01 | 0.36 | 2.8 | 2.81 | 2.7599999 | 114194 |
| 1724393700 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7599999 | 50944 |
| 1724307300 | 2.79 | 0.01 | 0.36 | 2.8 | 2.8 | 2.77 | 114171 |
| 1724220900 | 2.7799999 | 0 | 0.00 | 2.8 | 2.8 | 2.7599999 | 94126 |
| 1724134500 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.81 | 2.7799999 | 65482 |
| 1724048100 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.81 | 2.7799999 | 79768 |
| 1723788900 | 2.7799999 | -0.01 | -0.18 | 2.79 | 2.8 | 2.7799999 | 30291 |
| 1723702500 | 2.785 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.75 | 96006 |
| 1723616100 | 2.775 | -0.05 | -1.60 | 2.82 | 2.82 | 2.75 | 195500 |
| 1723529700 | 2.82 | 0 | 0.00 | 2.83 | 2.83 | 2.79 | 136048 |
| 1723443300 | 2.82 | 0.01 | 0.36 | 2.81 | 2.88 | 2.81 | 156145 |
| 1723184100 | 2.81 | 0.01 | 0.36 | 2.81 | 2.85 | 2.79 | 188043 |
| 1723097700 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.79 | 36638 |
| 1723011300 | 2.82 | 0.02 | 0.71 | 2.81 | 2.85 | 2.81 | 154744 |
| 1722924900 | 2.8 | -0.01 | -0.36 | 2.77 | 2.81 | 2.75 | 99754 |
| 1722838500 | 2.81 | -0.06 | -2.09 | 2.95 | 2.95 | 2.79 | 167426 |
| 1722579300 | 2.87 | 0.04 | 1.23 | 2.84 | 2.87 | 2.79 | 325258 |
| 1722492900 | 2.835 | -0.02 | -0.53 | 2.83 | 2.88 | 2.83 | 151452 |
| 1722406500 | 2.85 | 0.05 | 1.79 | 2.82 | 2.85 | 2.82 | 139689 |
| 1722320100 | 2.8 | 0.06 | 2.19 | 2.7599999 | 2.84 | 2.7599999 | 224124 |
| 1722233700 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.77 | 2.74 | 52357 |
| 1721974500 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.75 | 19573 |
| 1721888100 | 2.77 | 0.03 | 1.09 | 2.73 | 2.79 | 2.73 | 214161 |
| 1721801700 | 2.74 | 0.01 | 0.18 | 2.74 | 2.7599999 | 2.73 | 138227 |
| 1721715300 | 2.735 | -0.02 | -0.73 | 2.75 | 2.7599999 | 2.73 | 80261 |
| 1721628900 | 2.755 | 0.03 | 1.29 | 2.72 | 2.7599999 | 2.71 | 137127 |
| 1721369700 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.7 | 39678 |
| 1721283300 | 2.7 | -0.03 | -1.10 | 2.71 | 2.73 | 2.7 | 68586 |
| 1721196900 | 2.73 | -0.01 | -0.36 | 2.75 | 2.75 | 2.7 | 42552 |
| 1721110500 | 2.74 | 0.02 | 0.74 | 2.74 | 2.75 | 2.72 | 127607 |
| 1721024100 | 2.72 | 0.03 | 1.12 | 2.69 | 2.74 | 2.69 | 53890 |
| 1720764900 | 2.69 | -0.01 | -0.37 | 2.71 | 2.72 | 2.66 | 121380 |
| 1720678500 | 2.7 | 0.08 | 3.05 | 2.63 | 2.7 | 2.62 | 57534 |
| 1720592100 | 2.62 | -0.01 | -0.19 | 2.63 | 2.64 | 2.62 | 43955 |
| 1720505700 | 2.625 | -0.02 | -0.57 | 2.63 | 2.65 | 2.62 | 64635 |
| 1720419300 | 2.64 | 0.02 | 0.76 | 2.61 | 2.65 | 2.6 | 122575 |
| 1720160100 | 2.62 | -0.03 | -0.95 | 2.61 | 2.63 | 2.61 | 39884 |
| 1720073700 | 2.645 | 0 | 0.19 | 2.67 | 2.67 | 2.61 | 97998 |
| 1719987300 | 2.64 | 0.02 | 0.57 | 2.66 | 2.67 | 2.63 | 37483 |
| 1719900900 | 2.625 | -0.02 | -0.57 | 2.64 | 2.64 | 2.61 | 71078 |
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
