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 | 0.04 | 1.65289256198 | 2.42 | 2.53 | 2.41 | 1504150 | 2.47596498 | DE |
| 4 | 0.13 | 5.57939914163 | 2.33 | 2.53 | 2.16 | 1433469 | 2.32043445 | DE |
| 12 | 0.11 | 4.68085106383 | 2.35 | 2.53 | 2.16 | 1191869 | 2.35313261 | DE |
| 26 | 0.16 | 6.95652173913 | 2.3 | 2.59 | 2.16 | 1294551 | 2.39671358 | DE |
| 52 | -0.1 | -3.90625 | 2.56 | 2.65 | 2.08 | 1210891 | 2.39158892 | DE |
| 156 | -0.1 | -3.90625 | 2.56 | 2.9 | 2.08 | 1760442 | 2.59012645 | DE |
| 260 | 0.01 | 0.408163265306 | 2.45 | 2.9 | 2.08 | 2188929 | 2.60205729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 2.44 | 0 | 0.00 | 2.45 | 2.455 | 2.43 | 545488 |
| 1721628900 | 2.44 | 0 | 0.00 | 2.42 | 2.45 | 2.415 | 740220 |
| 1721369700 | 2.44 | -0.04 | -1.61 | 2.44 | 2.47 | 2.42 | 1272701 |
| 1721283300 | 2.48 | -0.03 | -1.20 | 2.5 | 2.5299999 | 2.48 | 1805473 |
| 1721196900 | 2.5099999 | 0.04 | 1.62 | 2.49 | 2.52 | 2.465 | 2179850 |
| 1721110500 | 2.47 | 0.05 | 2.07 | 2.42 | 2.47 | 2.41 | 1522504 |
| 1721024100 | 2.42 | 0.05 | 2.11 | 2.38 | 2.42 | 2.38 | 1659077 |
| 1720764900 | 2.37 | 0.08 | 3.27 | 2.32 | 2.4 | 2.32 | 1173205 |
| 1720678500 | 2.295 | 0.03 | 1.32 | 2.3 | 2.3 | 2.27 | 598520 |
| 1720592100 | 2.265 | -0.01 | -0.22 | 2.24 | 2.2799999 | 2.23 | 942364 |
| 1720505700 | 2.27 | 0.02 | 1.11 | 2.24 | 2.2799999 | 2.235 | 1129694 |
| 1720419300 | 2.245 | -0.03 | -1.10 | 2.2599999 | 2.2799999 | 2.23 | 852820 |
| 1720160100 | 2.27 | 0 | 0.00 | 2.27 | 2.2799999 | 2.25 | 450005 |
| 1720073700 | 2.27 | -0.01 | -0.44 | 2.31 | 2.32 | 2.2599999 | 888028 |
| 1719987300 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.2799999 | 2.255 | 1276490 |
| 1719900900 | 2.25 | 0.02 | 0.90 | 2.22 | 2.2599999 | 2.22 | 1221670 |
| 1719814500 | 2.23 | 0.05 | 2.29 | 2.18 | 2.24 | 2.16 | 2008742 |
| 1719555300 | 2.18 | 0 | 0.00 | 2.22 | 2.23 | 2.17 | 2014150 |
| 1719468900 | 2.18 | -0.08 | -3.54 | 2.18 | 2.2 | 2.16 | 2965133 |
| 1719382500 | 2.2599999 | -0.08 | -3.42 | 2.33 | 2.33 | 2.2599999 | 2448211 |
| 1719296100 | 2.34 | 0.03 | 1.30 | 2.33 | 2.35 | 2.32 | 1520530 |
| 1719209700 | 2.31 | -0.03 | -1.28 | 2.35 | 2.37 | 2.3 | 1113386 |
| 1718950500 | 2.34 | 0 | 0.21 | 2.35 | 2.36 | 2.33 | 2062458 |
| 1718864100 | 2.335 | 0.02 | 0.65 | 2.31 | 2.34 | 2.31 | 1308802 |
| 1718777700 | 2.32 | 0.02 | 0.87 | 2.33 | 2.34 | 2.31 | 1234570 |
| 1718691300 | 2.3 | -0.01 | -0.43 | 2.33 | 2.34 | 2.3 | 976239 |
| 1718604900 | 2.31 | 0 | 0.00 | 2.32 | 2.325 | 2.3 | 1101649 |
| 1718345700 | 2.31 | -0.01 | -0.43 | 2.32 | 2.33 | 2.3 | 519275 |
| 1718259300 | 2.32 | 0.01 | 0.43 | 2.33 | 2.34 | 2.32 | 716071 |
| 1718172900 | 2.31 | -0.03 | -1.28 | 2.34 | 2.34 | 2.31 | 634566 |
| 1718086500 | 2.34 | -0.08 | -3.31 | 2.39 | 2.395 | 2.33 | 1504076 |
| 1717740900 | 2.42 | 0.02 | 0.62 | 2.41 | 2.43 | 2.39 | 696192 |
| 1717654500 | 2.4049999 | -0.02 | -0.62 | 2.45 | 2.45 | 2.4 | 728929 |
| 1717568100 | 2.42 | 0.03 | 1.26 | 2.42 | 2.435 | 2.41 | 475248 |
| 1717481700 | 2.39 | 0 | 0.00 | 2.4 | 2.42 | 2.39 | 873739 |
| 1717395300 | 2.39 | 0.02 | 0.63 | 2.38 | 2.415 | 2.38 | 794084 |
| 1717136100 | 2.375 | -0.02 | -0.63 | 2.43 | 2.43 | 2.36 | 2918375 |
| 1717049700 | 2.39 | -0.04 | -1.44 | 2.4 | 2.42 | 2.375 | 1136485 |
| 1716963300 | 2.425 | -0.01 | -0.21 | 2.4 | 2.43 | 2.39 | 987551 |
| 1716876900 | 2.43 | -0.01 | -0.41 | 2.45 | 2.45 | 2.42 | 847008 |
| 1716790500 | 2.44 | 0.02 | 0.83 | 2.42 | 2.45 | 2.41 | 534196 |
| 1716531300 | 2.42 | -0.01 | -0.41 | 2.4 | 2.42 | 2.39 | 729603 |
| 1716444900 | 2.43 | 0.02 | 0.62 | 2.41 | 2.435 | 2.39 | 810229 |
| 1716358500 | 2.415 | 0 | 0.21 | 2.43 | 2.44 | 2.4 | 1434488 |
| 1716272100 | 2.41 | -0.01 | -0.21 | 2.41 | 2.415 | 2.39 | 2140217 |
| 1716185700 | 2.415 | -0.03 | -1.02 | 2.44 | 2.44 | 2.39 | 836882 |
| 1715926500 | 2.44 | 0 | 0.00 | 2.42 | 2.46 | 2.42 | 924183 |
| 1715840100 | 2.44 | 0.04 | 1.67 | 2.44 | 2.45 | 2.43 | 1192675 |
| 1715753700 | 2.4 | 0 | 0.00 | 2.41 | 2.415 | 2.4 | 478334 |
| 1715667300 | 2.4 | -0.02 | -0.83 | 2.43 | 2.43 | 2.4 | 722671 |
| 1715580900 | 2.42 | 0.01 | 0.41 | 2.41 | 2.43 | 2.39 | 730850 |
| 1715321700 | 2.41 | 0.02 | 0.84 | 2.39 | 2.41 | 2.39 | 710238 |
| 1715235300 | 2.39 | -0.01 | -0.42 | 2.42 | 2.42 | 2.36 | 1047862 |
| 1715148900 | 2.4 | 0.02 | 0.63 | 2.39 | 2.415 | 2.38 | 1513898 |
| 1715062500 | 2.3849999 | 0.03 | 1.27 | 2.38 | 2.4 | 2.35 | 1267438 |
| 1714976100 | 2.355 | -0.02 | -0.63 | 2.38 | 2.39 | 2.35 | 746227 |
| 1714716900 | 2.37 | 0.03 | 1.28 | 2.36 | 2.38 | 2.35 | 937637 |
| 1714630500 | 2.34 | 0.01 | 0.65 | 2.34 | 2.36 | 2.33 | 2625209 |
| 1714544100 | 2.325 | -0.02 | -0.64 | 2.31 | 2.34 | 2.3 | 661608 |
| 1714457700 | 2.34 | -0.02 | -0.64 | 2.35 | 2.36 | 2.33 | 977735 |
| 1714371300 | 2.355 | 0.06 | 2.39 | 2.33 | 2.37 | 2.325 | 784985 |
| 1714112100 | 2.3 | -0.06 | -2.54 | 2.33 | 2.33 | 2.29 | 1029262 |
| 1713939300 | 2.36 | -0.03 | -1.05 | 2.4 | 2.4049999 | 2.35 | 1367942 |
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
