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 | -0.095 | -3.57142857143 | 2.66 | 2.71 | 2.52 | 394641 | 2.61691112 | DE |
| 4 | -0.275 | -9.68309859155 | 2.84 | 2.89 | 2.52 | 528281 | 2.73165763 | DE |
| 12 | -0.375 | -12.7551020408 | 2.94 | 3.12 | 2.52 | 376125 | 2.79564323 | DE |
| 26 | -0.115 | -4.29104477612 | 2.68 | 3.35 | 2.47 | 426857 | 2.85753232 | DE |
| 52 | 0.355 | 16.0633484163 | 2.21 | 3.35 | 2.07 | 426248 | 2.68655979 | DE |
| 156 | 0.815 | 46.5714285714 | 1.75 | 3.35 | 1.295 | 320560 | 2.08870589 | DE |
| 260 | 1.695 | 194.827586207 | 0.87 | 3.35 | 0.58 | 379485 | 1.73415311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 2.58 | -0.01 | -0.39 | 2.61 | 2.63 | 2.57 | 212384 |
| 1741756500 | 2.59 | 0.01 | 0.39 | 2.57 | 2.6 | 2.52 | 568297 |
| 1741670100 | 2.58 | -0.08 | -3.01 | 2.66 | 2.66 | 2.57 | 571961 |
| 1741583700 | 2.66 | 0.01 | 0.38 | 2.65 | 2.68 | 2.63 | 304353 |
| 1741324500 | 2.65 | -0.02 | -0.75 | 2.67 | 2.7 | 2.645 | 238578 |
| 1741238100 | 2.67 | -0.02 | -0.56 | 2.66 | 2.71 | 2.63 | 290018 |
| 1741151700 | 2.685 | 0.04 | 1.70 | 2.63 | 2.7 | 2.61 | 546061 |
| 1741065300 | 2.64 | -0.08 | -2.94 | 2.72 | 2.72 | 2.61 | 249633 |
| 1740978900 | 2.72 | 0 | 0.00 | 2.73 | 2.77 | 2.69 | 362173 |
| 1740719700 | 2.72 | -0.1 | -3.55 | 2.83 | 2.83 | 2.72 | 338625 |
| 1740633300 | 2.82 | 0.02 | 0.71 | 2.7799999 | 2.83 | 2.77 | 399193 |
| 1740546900 | 2.8 | 0 | 0.00 | 2.69 | 2.8 | 2.67 | 631016 |
| 1740460500 | 2.8 | -0.05 | -1.75 | 2.85 | 2.89 | 2.665 | 983329 |
| 1740374100 | 2.85 | 0.22 | 8.37 | 2.61 | 2.87 | 2.59 | 1250504 |
| 1740114900 | 2.63 | -0.06 | -2.23 | 2.75 | 2.75 | 2.57 | 602010 |
| 1740028500 | 2.69 | -0.07 | -2.54 | 2.75 | 2.75 | 2.63 | 607553 |
| 1739942100 | 2.7599999 | 0.02 | 0.73 | 2.7 | 2.7799999 | 2.7 | 678455 |
| 1739855700 | 2.74 | -0.07 | -2.49 | 2.8 | 2.84 | 2.725 | 615311 |
| 1739769300 | 2.81 | 0.09 | 3.31 | 2.7 | 2.82 | 2.7 | 744435 |
| 1739510100 | 2.72 | 0 | 0.00 | 2.73 | 2.7799999 | 2.7 | 455203 |
| 1739423700 | 2.72 | -0.09 | -3.20 | 2.84 | 2.84 | 2.72 | 128910 |
| 1739337300 | 2.81 | -0.06 | -2.09 | 2.88 | 2.92 | 2.79 | 557205 |
| 1739250900 | 2.87 | 0.02 | 0.70 | 2.87 | 2.925 | 2.85 | 119958 |
| 1739164500 | 2.85 | -0.03 | -1.04 | 2.79 | 2.88 | 2.79 | 190765 |
| 1738905300 | 2.88 | -0.01 | -0.35 | 2.89 | 2.93 | 2.84 | 126749 |
| 1738818900 | 2.89 | 0.08 | 2.85 | 2.8 | 2.93 | 2.79 | 235066 |
| 1738732500 | 2.81 | 0.03 | 1.08 | 2.8 | 2.82 | 2.7799999 | 110023 |
| 1738646100 | 2.7799999 | 0.02 | 0.91 | 2.7799999 | 2.82 | 2.77 | 165508 |
| 1738559700 | 2.755 | -0.03 | -0.90 | 2.77 | 2.7799999 | 2.68 | 244347 |
| 1738300500 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.82 | 2.77 | 52319 |
| 1738214100 | 2.79 | -0.01 | -0.36 | 2.82 | 2.83 | 2.7599999 | 178154 |
| 1738127700 | 2.8 | 0.12 | 4.48 | 2.68 | 2.84 | 2.68 | 911178 |
| 1738041300 | 2.68 | -0.06 | -2.19 | 2.7 | 2.72 | 2.64 | 257607 |
| 1737695700 | 2.74 | -0.01 | -0.36 | 2.73 | 2.7599999 | 2.73 | 188979 |
| 1737609300 | 2.75 | -0.01 | -0.36 | 2.79 | 2.79 | 2.735 | 209143 |
| 1737522900 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.73 | 184615 |
| 1737436500 | 2.8 | 0.05 | 1.82 | 2.74 | 2.81 | 2.735 | 305273 |
| 1737350100 | 2.75 | -0.01 | -0.36 | 2.73 | 2.8 | 2.71 | 230951 |
| 1737090900 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.84 | 2.75 | 177162 |
| 1737004500 | 2.8 | 0.05 | 1.82 | 2.7599999 | 2.83 | 2.7599999 | 241002 |
| 1736918100 | 2.75 | -0.03 | -1.08 | 2.8 | 2.8 | 2.71 | 283933 |
| 1736831700 | 2.7799999 | 0.04 | 1.46 | 2.7 | 2.8 | 2.66 | 1001164 |
| 1736745300 | 2.74 | -0.19 | -6.48 | 2.88 | 2.88 | 2.73 | 423467 |
| 1736486100 | 2.93 | 0 | 0.00 | 2.98 | 2.98 | 2.91 | 110170 |
| 1736399700 | 2.93 | -0.03 | -0.85 | 2.96 | 3.05 | 2.92 | 392723 |
| 1736313300 | 2.955 | -0.01 | -0.17 | 2.92 | 2.98 | 2.92 | 346034 |
| 1736226900 | 2.96 | 0.04 | 1.37 | 2.92 | 2.97 | 2.9 | 361323 |
| 1736140500 | 2.92 | -0.03 | -1.02 | 2.95 | 2.97 | 2.895 | 207523 |
| 1735881300 | 2.95 | -0.05 | -1.67 | 3.0299999 | 3.0299999 | 2.93 | 239870 |
| 1735794900 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.97 | 270412 |
| 1735617660 | 3.05 | -0.02 | -0.49 | 3.07 | 3.12 | 3.0099999 | 311238 |
| 1735535700 | 3.065 | -0.01 | -0.16 | 3.07 | 3.1 | 3 | 429350 |
| 1735276500 | 3.07 | 0.11 | 3.72 | 3 | 3.09 | 3 | 211762 |
| 1735014060 | 2.96 | -0.06 | -1.82 | 3.0299999 | 3.05 | 2.96 | 135292 |
| 1734930900 | 3.015 | 0.09 | 2.90 | 2.98 | 3.02 | 2.94 | 190305 |
| 1734671700 | 2.93 | -0.04 | -1.35 | 2.97 | 2.98 | 2.86 | 641885 |
| 1734585300 | 2.97 | -0.05 | -1.66 | 2.94 | 2.99 | 2.87 | 254937 |
| 1734498900 | 3.02 | 0.06 | 2.03 | 2.97 | 3.05 | 2.96 | 162051 |
| 1734412500 | 2.96 | -0.08 | -2.63 | 3.0099999 | 3.04 | 2.95 | 262673 |
| 1734326100 | 3.04 | 0.07 | 2.36 | 2.98 | 3.06 | 2.98 | 447633 |
| 1734066900 | 2.97 | -0.14 | -4.50 | 3.13 | 3.13 | 2.95 | 305584 |
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
