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 | -0.34 | -9.79827089337 | 3.47 | 3.52 | 3.1 | 1003151 | 3.34211242 | DE |
| 4 | 0.2 | 6.82593856655 | 2.93 | 3.66 | 2.835 | 851874 | 3.31697155 | DE |
| 12 | 1 | 46.9483568075 | 2.13 | 3.66 | 1.955 | 753092 | 2.96723785 | DE |
| 26 | 1.495 | 91.4373088685 | 1.635 | 3.66 | 1.49 | 669000 | 2.47746798 | DE |
| 52 | 2.045 | 188.479262673 | 1.085 | 3.66 | 1.06 | 708294 | 1.99594654 | DE |
| 156 | 0.64 | 25.702811245 | 2.49 | 3.66 | 0.52 | 1030405 | 1.74206438 | DE |
| 260 | -5.37 | -63.1764705882 | 8.5 | 11.855 | 0.52 | 1386871 | 2.85680667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.32 | 0.09 | 2.79 | 3.22 | 3.33 | 3.21 | 1277369 |
| 1721283300 | 3.23 | -0.09 | -2.71 | 3.34 | 3.34 | 3.225 | 441753 |
| 1721196900 | 3.32 | -0.1 | -2.92 | 3.41 | 3.41 | 3.2 | 1461905 |
| 1721110500 | 3.42 | 0.04 | 1.18 | 3.4 | 3.52 | 3.37 | 1014612 |
| 1721024100 | 3.38 | -0.12 | -3.43 | 3.47 | 3.52 | 3.37 | 820118 |
| 1720764900 | 3.5 | -0.02 | -0.57 | 3.5 | 3.545 | 3.46 | 636995 |
| 1720678500 | 3.52 | -0.03 | -0.85 | 3.57 | 3.61 | 3.49 | 606351 |
| 1720592100 | 3.55 | 0 | 0.00 | 3.57 | 3.63 | 3.51 | 659032 |
| 1720505700 | 3.55 | -0.02 | -0.42 | 3.55 | 3.58 | 3.52 | 450971 |
| 1720419300 | 3.565 | 0.08 | 2.30 | 3.49 | 3.59 | 3.48 | 764187 |
| 1720160100 | 3.485 | -0.1 | -2.65 | 3.56 | 3.61 | 3.43 | 743197 |
| 1720073700 | 3.58 | 0.32 | 9.82 | 3.31 | 3.66 | 3.31 | 2261424 |
| 1719987300 | 3.2599999 | 0.21 | 6.89 | 3.1 | 3.295 | 3.1 | 884988 |
| 1719900900 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.08 | 2.98 | 1011954 |
| 1719814500 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.12 | 2.985 | 1136905 |
| 1719555300 | 3.08 | 0.03 | 0.98 | 3.05 | 3.18 | 3.05 | 1095179 |
| 1719468900 | 3.05 | 0.06 | 2.01 | 2.96 | 3.08 | 2.955 | 687198 |
| 1719382500 | 2.99 | 0.12 | 4.18 | 2.9 | 3.025 | 2.88 | 471043 |
| 1719296100 | 2.87 | -0.02 | -0.69 | 2.9 | 2.92 | 2.84 | 283714 |
| 1719209700 | 2.89 | -0.01 | -0.17 | 2.93 | 2.97 | 2.835 | 328586 |
| 1718950500 | 2.895 | 0.02 | 0.87 | 2.84 | 2.94 | 2.84 | 287681 |
| 1718864100 | 2.87 | -0.09 | -3.04 | 2.97 | 2.98 | 2.86 | 782826 |
| 1718777700 | 2.96 | 0.01 | 0.34 | 2.95 | 3.0299999 | 2.94 | 340630 |
| 1718691300 | 2.95 | -0.09 | -2.96 | 3 | 3.06 | 2.95 | 291890 |
| 1718604900 | 3.04 | -0.02 | -0.65 | 3.06 | 3.065 | 2.97 | 476243 |
| 1718345700 | 3.06 | 0.15 | 5.15 | 2.88 | 3.07 | 2.88 | 746587 |
| 1718259300 | 2.91 | 0.01 | 0.34 | 2.97 | 3.005 | 2.9 | 412078 |
| 1718172900 | 2.9 | 0.02 | 0.69 | 2.87 | 2.915 | 2.83 | 264763 |
| 1718086500 | 2.88 | 0.08 | 2.86 | 2.73 | 2.935 | 2.71 | 864346 |
| 1717740900 | 2.8 | -0.18 | -6.04 | 2.98 | 2.98 | 2.8 | 542401 |
| 1717654500 | 2.98 | 0.04 | 1.36 | 2.95 | 3.05 | 2.94 | 654882 |
| 1717568100 | 2.94 | -0.08 | -2.65 | 3.02 | 3.02 | 2.91 | 328110 |
| 1717481700 | 3.02 | -0.11 | -3.51 | 3.12 | 3.15 | 3.02 | 424173 |
| 1717395300 | 3.13 | 0.03 | 0.97 | 3.17 | 3.2599999 | 2.98 | 1080031 |
| 1717136100 | 3.1 | 0.2 | 6.90 | 2.89 | 3.1 | 2.83 | 910069 |
| 1717049700 | 2.9 | 0.04 | 1.40 | 2.86 | 2.95 | 2.83 | 679143 |
| 1716963300 | 2.86 | -0.08 | -2.72 | 2.93 | 2.97 | 2.84 | 735025 |
| 1716876900 | 2.94 | -0.04 | -1.34 | 2.97 | 3.0099999 | 2.93 | 481543 |
| 1716790500 | 2.98 | -0.08 | -2.61 | 3.09 | 3.1349999 | 2.95 | 737093 |
| 1716531300 | 3.06 | 0.1 | 3.38 | 2.95 | 3.13 | 2.95 | 733075 |
| 1716444900 | 2.96 | -0.07 | -2.31 | 3 | 3.07 | 2.96 | 429999 |
| 1716358500 | 3.0299999 | -0.04 | -1.30 | 3.0299999 | 3.07 | 2.91 | 913176 |
| 1716272100 | 3.07 | 0.09 | 3.02 | 2.96 | 3.18 | 2.95 | 2201966 |
| 1716185700 | 2.98 | 0.6 | 25.21 | 2.68 | 2.99 | 2.65 | 3280853 |
| 1715926500 | 2.38 | -0.04 | -1.65 | 2.4 | 2.42 | 2.32 | 940136 |
| 1715840100 | 2.42 | 0.06 | 2.54 | 2.38 | 2.46 | 2.37 | 385485 |
| 1715753700 | 2.36 | -0.02 | -0.84 | 2.39 | 2.43 | 2.34 | 385807 |
| 1715667300 | 2.38 | -0.04 | -1.65 | 2.4 | 2.43 | 2.35 | 355725 |
| 1715580900 | 2.42 | 0.12 | 5.22 | 2.38 | 2.46 | 2.38 | 817931 |
| 1715321700 | 2.3 | 0.12 | 5.50 | 2.21 | 2.44 | 2.2 | 1787335 |
| 1715235300 | 2.18 | 0.05 | 2.35 | 2.11 | 2.19 | 2.11 | 373815 |
| 1715148900 | 2.13 | -0.03 | -1.39 | 2.18 | 2.18 | 2.11 | 297129 |
| 1715062500 | 2.16 | -0.02 | -0.92 | 2.16 | 2.19 | 2.15 | 481422 |
| 1714976100 | 2.18 | 0.06 | 2.83 | 2.13 | 2.23 | 2.11 | 1173195 |
| 1714716900 | 2.12 | 0.09 | 4.43 | 2.05 | 2.14 | 1.98 | 497033 |
| 1714630500 | 2.0299999 | -0.01 | -0.25 | 2.0299999 | 2.07 | 1.955 | 544799 |
| 1714544100 | 2.035 | -0.03 | -1.21 | 2 | 2.04 | 2 | 176446 |
| 1714457700 | 2.06 | 0.02 | 0.98 | 2.02 | 2.08 | 2 | 228457 |
| 1714371300 | 2.04 | -0.07 | -3.32 | 2.13 | 2.14 | 2.02 | 351633 |
| 1714112100 | 2.11 | 0.03 | 1.44 | 2.05 | 2.12 | 2 | 327174 |
| 1713939300 | 2.08 | 0.11 | 5.58 | 1.98 | 2.08 | 1.9675 | 546830 |
| 1713852900 | 1.97 | 0.01 | 0.51 | 1.945 | 2 | 1.945 | 129885 |
| 1713766500 | 1.96 | 0 | 0.26 | 1.945 | 1.99 | 1.915 | 252489 |
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
