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 | 0.015 | 0.704225352113 | 2.13 | 2.16 | 2.1 | 6592177 | 2.11568685 | DE |
| 4 | -0.015 | -0.694444444444 | 2.16 | 2.19 | 2 | 10358978 | 2.07438909 | DE |
| 12 | -0.115 | -5.08849557522 | 2.26 | 2.29 | 2 | 9329961 | 2.13989167 | DE |
| 26 | 0.27 | 14.4 | 1.875 | 2.43 | 1.845 | 9751752 | 2.15967455 | DE |
| 52 | 0.105 | 5.14705882353 | 2.04 | 2.43 | 1.835 | 9417004 | 2.0704966 | DE |
| 156 | 0.42 | 24.347826087 | 1.725 | 2.43 | 1.56 | 10345612 | 1.93803915 | DE |
| 260 | -0.345 | -13.8554216867 | 2.49 | 2.6 | 0.905 | 12544680 | 1.74725696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 2.1349999 | 0.03 | 1.67 | 2.1 | 2.14 | 2.1 | 7406707 |
| 1735617660 | 2.1 | -0.02 | -0.94 | 2.11 | 2.13 | 2.1 | 7120564 |
| 1735535700 | 2.12 | -0.01 | -0.47 | 2.11 | 2.14 | 2.1 | 6944761 |
| 1735276500 | 2.13 | -0.01 | -0.47 | 2.13 | 2.14 | 2.115 | 5711206 |
| 1735014060 | 2.14 | 0.04 | 1.90 | 2.12 | 2.14 | 2.105 | 2999548 |
| 1734930900 | 2.1 | 0.03 | 1.45 | 2.09 | 2.11 | 2.07 | 6231106 |
| 1734671700 | 2.07 | 0.01 | 0.73 | 2.0299999 | 2.09 | 2.0299999 | 25597805 |
| 1734585300 | 2.055 | 0 | 0.00 | 2.0099999 | 2.06 | 2 | 15993696 |
| 1734498900 | 2.055 | 0.01 | 0.24 | 2.06 | 2.07 | 2.04 | 8530653 |
| 1734412500 | 2.05 | 0.02 | 1.23 | 2.02 | 2.06 | 2.02 | 7782173 |
| 1734326100 | 2.025 | -0.01 | -0.25 | 2.0299999 | 2.04 | 2.0099999 | 9351113 |
| 1734066900 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.05 | 2.02 | 11544695 |
| 1733980500 | 2.04 | -0.03 | -1.21 | 2.06 | 2.07 | 2.02 | 9249931 |
| 1733894100 | 2.065 | -0.01 | -0.24 | 2.06 | 2.08 | 2.05 | 9718641 |
| 1733807700 | 2.07 | -0.01 | -0.48 | 2.08 | 2.09 | 2.04 | 16692033 |
| 1733721300 | 2.08 | -0.04 | -1.89 | 2.12 | 2.14 | 2.08 | 13481794 |
| 1733462100 | 2.12 | -0.01 | -0.47 | 2.14 | 2.1549999 | 2.12 | 7930323 |
| 1733375700 | 2.13 | -0.02 | -0.93 | 2.16 | 2.19 | 2.13 | 11222590 |
| 1733289300 | 2.15 | -0.02 | -0.92 | 2.16 | 2.165 | 2.12 | 8643631 |
| 1733202900 | 2.17 | -0.02 | -0.69 | 2.19 | 2.2 | 2.17 | 7118127 |
| 1733116500 | 2.185 | 0.02 | 0.69 | 2.17 | 2.2 | 2.17 | 6683875 |
| 1732857300 | 2.17 | -0.03 | -1.36 | 2.19 | 2.2 | 2.165 | 9344841 |
| 1732770900 | 2.2 | 0 | 0.00 | 2.21 | 2.22 | 2.18 | 7756123 |
| 1732684500 | 2.2 | 0.02 | 0.92 | 2.2 | 2.22 | 2.18 | 9148708 |
| 1732598100 | 2.18 | 0 | 0.00 | 2.21 | 2.22 | 2.17 | 15862592 |
| 1732511700 | 2.18 | 0.04 | 1.63 | 2.17 | 2.2 | 2.16 | 18514500 |
| 1732252500 | 2.145 | 0.02 | 0.70 | 2.14 | 2.16 | 2.125 | 7272675 |
| 1732166100 | 2.13 | 0.01 | 0.47 | 2.13 | 2.15 | 2.115 | 8140383 |
| 1732079700 | 2.12 | -0.06 | -2.75 | 2.14 | 2.15 | 2.11 | 11486148 |
| 1731993300 | 2.18 | 0.03 | 1.40 | 2.17 | 2.19 | 2.16 | 7811139 |
| 1731906900 | 2.15 | 0.01 | 0.47 | 2.14 | 2.16 | 2.13 | 8107571 |
| 1731647700 | 2.14 | 0.02 | 0.71 | 2.13 | 2.165 | 2.13 | 5211901 |
| 1731561300 | 2.125 | 0.02 | 0.95 | 2.12 | 2.13 | 2.1 | 8299576 |
| 1731474900 | 2.105 | -0.01 | -0.24 | 2.09 | 2.12 | 2.085 | 7640340 |
| 1731388500 | 2.11 | 0.01 | 0.48 | 2.11 | 2.125 | 2.1 | 7254485 |
| 1731302100 | 2.1 | 0 | 0.24 | 2.12 | 2.13 | 2.095 | 7569293 |
| 1731042900 | 2.095 | 0.04 | 1.70 | 2.12 | 2.12 | 2.08 | 10105812 |
| 1730956500 | 2.06 | -0.05 | -2.37 | 2.08 | 2.095 | 2.055 | 13165831 |
| 1730870100 | 2.11 | -0.02 | -0.94 | 2.17 | 2.17 | 2.11 | 13598238 |
| 1730783700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.165 | 2.13 | 9108715 |
| 1730697300 | 2.14 | -0.02 | -0.93 | 2.15 | 2.17 | 2.13 | 8058907 |
| 1730438100 | 2.16 | -0.02 | -0.92 | 2.16 | 2.18 | 2.15 | 6607710 |
| 1730351700 | 2.18 | 0 | 0.00 | 2.18 | 2.2 | 2.17 | 13418665 |
| 1730265300 | 2.18 | 0 | 0.00 | 2.2 | 2.21 | 2.175 | 7502241 |
| 1730178900 | 2.18 | 0 | 0.00 | 2.2 | 2.2 | 2.165 | 9843474 |
| 1730092500 | 2.18 | 0.01 | 0.46 | 2.17 | 2.19 | 2.16 | 7582496 |
| 1729833300 | 2.17 | -0.04 | -1.59 | 2.19 | 2.21 | 2.165 | 7666560 |
| 1729746900 | 2.205 | -0.02 | -0.68 | 2.23 | 2.23 | 2.195 | 8454481 |
| 1729660500 | 2.22 | 0.01 | 0.23 | 2.21 | 2.24 | 2.2 | 7256278 |
| 1729574100 | 2.215 | -0.06 | -2.42 | 2.22 | 2.24 | 2.195 | 8916655 |
| 1729487700 | 2.27 | 0.03 | 1.34 | 2.2799999 | 2.29 | 2.24 | 10083611 |
| 1729228500 | 2.24 | -0.02 | -0.88 | 2.27 | 2.27 | 2.23 | 6517823 |
| 1729142100 | 2.2599999 | -0.01 | -0.22 | 2.27 | 2.2799999 | 2.25 | 14774950 |
| 1729055700 | 2.265 | 0.02 | 1.12 | 2.2599999 | 2.27 | 2.24 | 7135407 |
| 1728969300 | 2.24 | 0 | 0.00 | 2.2599999 | 2.27 | 2.235 | 6527285 |
| 1728882900 | 2.24 | -0.02 | -0.67 | 2.2799999 | 2.2799999 | 2.23 | 4196110 |
| 1728623700 | 2.255 | -0.02 | -0.66 | 2.24 | 2.265 | 2.235 | 6619032 |
| 1728537300 | 2.27 | 0.02 | 1.11 | 2.2599999 | 2.275 | 2.24 | 6698981 |
| 1728450900 | 2.245 | 0.02 | 1.13 | 2.25 | 2.2599999 | 2.235 | 7637662 |
| 1728364500 | 2.22 | -0.02 | -0.67 | 2.21 | 2.245 | 2.21 | 5246082 |
| 1728278100 | 2.235 | -0.04 | -1.54 | 2.24 | 2.24 | 2.195 | 6237110 |
| 1728022500 | 2.27 | 0.02 | 0.89 | 2.23 | 2.27 | 2.22 | 9643582 |
| 1727936100 | 2.25 | 0.04 | 1.81 | 2.23 | 2.25 | 2.22 | 6264865 |
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
