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 | -0.01 | -0.505050505051 | 1.98 | 2.06 | 1.88 | 31494 | 1.97560297 | DE |
| 4 | 0.33 | 20.1219512195 | 1.64 | 2.1 | 1.62 | 19906 | 1.89636069 | DE |
| 12 | 0.22 | 12.5714285714 | 1.75 | 2.1 | 1.61 | 41393 | 1.76441493 | DE |
| 26 | -1.45 | -42.3976608187 | 3.42 | 3.57 | 1.605 | 50890 | 2.32814532 | DE |
| 52 | -1.23 | -38.4375 | 3.2 | 3.74 | 1.605 | 48525 | 2.79697246 | DE |
| 156 | -1.49 | -43.063583815 | 3.46 | 4.01 | 1.605 | 87101 | 3.33498546 | DE |
| 260 | -1.49 | -43.063583815 | 3.46 | 4.01 | 1.605 | 87101 | 3.33498546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722320100 | 1.955 | 0.01 | 0.51 | 1.965 | 1.985 | 1.955 | 11274 |
| 1722233700 | 1.945 | -0.01 | -0.51 | 1.935 | 1.945 | 1.88 | 44466 |
| 1721974500 | 1.955 | -0.05 | -2.25 | 2.0299999 | 2.0299999 | 1.915 | 32411 |
| 1721888100 | 2 | 0.01 | 0.76 | 1.995 | 2.06 | 1.995 | 54398 |
| 1721801700 | 1.985 | -0.03 | -1.24 | 2.02 | 2.05 | 1.985 | 7985 |
| 1721715300 | 2.0099999 | -0.04 | -1.95 | 1.98 | 2.0099999 | 1.975 | 18210 |
| 1721628900 | 2.05 | 0.13 | 6.77 | 1.92 | 2.1 | 1.92 | 47194 |
| 1721369700 | 1.92 | 0.05 | 2.67 | 1.93 | 1.96 | 1.9075 | 17949 |
| 1721283300 | 1.87 | 0.09 | 5.06 | 1.76 | 1.895 | 1.76 | 70981 |
| 1721196900 | 1.78 | 0 | 0.00 | 1.81 | 1.81 | 1.775 | 1901 |
| 1721110500 | 1.78 | -0.08 | -4.30 | 1.85 | 1.85 | 1.78 | 9185 |
| 1721024100 | 1.86 | 0.12 | 6.90 | 1.755 | 1.86 | 1.7425 | 15675 |
| 1720764900 | 1.74 | 0.09 | 5.45 | 1.68 | 1.745 | 1.68 | 25643 |
| 1720678500 | 1.65 | -0.03 | -1.79 | 1.665 | 1.665 | 1.65 | 2276 |
| 1720592100 | 1.68 | 0 | 0.00 | 1.65 | 1.685 | 1.65 | 4680 |
| 1720505700 | 1.68 | 0 | 0.00 | 1.67 | 1.715 | 1.67 | 18908 |
| 1720419300 | 1.68 | 0.05 | 3.07 | 1.645 | 1.68 | 1.645 | 5994 |
| 1720160100 | 1.6299999 | 0.01 | 0.62 | 1.65 | 1.65 | 1.6299999 | 4534 |
| 1720073700 | 1.62 | -0.03 | -1.82 | 1.65 | 1.65 | 1.62 | 6110 |
| 1719987300 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.6299999 | 371 |
| 1719900900 | 1.6299999 | -0.03 | -1.51 | 1.6399999 | 1.65 | 1.6299999 | 9251 |
| 1719814500 | 1.655 | -0.02 | -1.34 | 1.645 | 1.655 | 1.62 | 8645 |
| 1719555300 | 1.6775 | -0 | -0.15 | 1.69 | 1.69 | 1.66 | 4222 |
| 1719468900 | 1.68 | 0.02 | 1.51 | 1.67 | 1.68 | 1.61 | 3841 |
| 1719382500 | 1.655 | -0.01 | -0.30 | 1.685 | 1.685 | 1.655 | 5353 |
| 1719296100 | 1.66 | -0.06 | -3.21 | 1.695 | 1.7 | 1.66 | 172699 |
| 1719209700 | 1.715 | 0.06 | 3.78 | 1.6399999 | 1.715 | 1.6399999 | 73143 |
| 1718950500 | 1.6525 | -0 | -0.15 | 1.6399999 | 1.715 | 1.6399999 | 29462 |
| 1718864100 | 1.655 | -0.01 | -0.30 | 1.685 | 1.685 | 1.6299999 | 88641 |
| 1718777700 | 1.66 | -0.02 | -1.19 | 1.665 | 1.69 | 1.65 | 34562 |
| 1718691300 | 1.68 | 0.02 | 1.51 | 1.72 | 1.75 | 1.675 | 8606 |
| 1718604900 | 1.655 | -0.11 | -5.97 | 1.75 | 1.79 | 1.655 | 40418 |
| 1718345700 | 1.76 | 0 | 0.00 | 1.76 | 1.8 | 1.74 | 60476 |
| 1718259300 | 1.76 | 0.01 | 0.86 | 1.71 | 1.765 | 1.705 | 49483 |
| 1718172900 | 1.745 | 0.06 | 3.56 | 1.67 | 1.745 | 1.655 | 8514 |
| 1718086500 | 1.685 | 0 | 0.00 | 1.68 | 1.695 | 1.65 | 37867 |
| 1717740900 | 1.685 | 0.02 | 0.90 | 1.67 | 1.695 | 1.67 | 16148 |
| 1717654500 | 1.67 | -0.04 | -2.34 | 1.71 | 1.735 | 1.67 | 33779 |
| 1717568100 | 1.71 | -0.05 | -2.56 | 1.755 | 1.78 | 1.7 | 31235 |
| 1717481700 | 1.755 | -0.04 | -1.96 | 1.8 | 1.8 | 1.755 | 13871 |
| 1717395300 | 1.79 | 0.01 | 0.28 | 1.89 | 1.89 | 1.755 | 3675 |
| 1717136100 | 1.785 | 0.02 | 1.42 | 1.755 | 1.785 | 1.75 | 16465 |
| 1717049700 | 1.76 | -0.08 | -4.48 | 1.815 | 1.815 | 1.76 | 20605 |
| 1716963300 | 1.8425 | 0.05 | 2.93 | 1.8 | 1.8425 | 1.77 | 19020 |
| 1716876900 | 1.79 | 0.04 | 1.99 | 1.825 | 1.87 | 1.79 | 20174 |
| 1716790500 | 1.755 | -0.09 | -4.62 | 1.825 | 1.825 | 1.755 | 2633 |
| 1716531300 | 1.84 | -0.01 | -0.54 | 1.88 | 1.88 | 1.83 | 28057 |
| 1716444900 | 1.85 | 0.13 | 7.56 | 1.74 | 1.86 | 1.74 | 119782 |
| 1716358500 | 1.72 | 0.03 | 2.08 | 1.72 | 1.72 | 1.67 | 50400 |
| 1716272100 | 1.685 | -0.02 | -0.88 | 1.68 | 1.735 | 1.675 | 23137 |
| 1716185700 | 1.7 | -0.01 | -0.29 | 1.7 | 1.705 | 1.67 | 21157 |
| 1715926500 | 1.705 | 0.04 | 2.10 | 1.72 | 1.745 | 1.7 | 21698 |
| 1715840100 | 1.67 | -0.04 | -2.05 | 1.705 | 1.705 | 1.67 | 81837 |
| 1715753700 | 1.705 | -0.03 | -1.45 | 1.76 | 1.76 | 1.705 | 78066 |
| 1715667300 | 1.73 | -0.03 | -1.70 | 1.79 | 1.79 | 1.73 | 34410 |
| 1715580900 | 1.76 | -0.04 | -1.95 | 1.8 | 1.8 | 1.76 | 79764 |
| 1715321700 | 1.795 | -0.03 | -1.37 | 1.785 | 1.81 | 1.785 | 41200 |
| 1715235300 | 1.82 | 0.02 | 0.83 | 1.845 | 1.855 | 1.78 | 76233 |
| 1715148900 | 1.805 | 0.04 | 2.27 | 1.795 | 1.81 | 1.75 | 78778 |
| 1715062500 | 1.765 | 0.12 | 6.97 | 1.75 | 1.805 | 1.72 | 506011 |
| 1714976100 | 1.65 | -0.96 | -36.78 | 1.65 | 1.755 | 1.605 | 1196628 |
| 1714716900 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1714630500 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1714544100 | 2.61 | -0.01 | -0.38 | 2.68 | 2.68 | 2.6 | 5534 |
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
