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 | -0.084 | -4.01146131805 | 2.094 | 2.148 | 1.968 | 293525 | 2.09222829 | DE |
| 4 | 0.026 | 1.31048387097 | 1.984 | 2.148 | 1.946 | 298844 | 2.03812887 | DE |
| 12 | -0.09 | -4.28571428571 | 2.1 | 2.442 | 1.874 | 829958 | 2.11907973 | DE |
| 26 | -0.595 | -22.8406909789 | 2.605 | 2.665 | 1.79 | 937208 | 2.1109921 | DE |
| 52 | -2.53 | -55.7268722467 | 4.54 | 4.83 | 1.79 | 723164 | 2.5493129 | DE |
| 156 | -7.49 | -78.8421052632 | 9.5 | 10.88 | 1.79 | 356550 | 3.81041123 | DE |
| 260 | -10.17 | -83.4975369458 | 12.18 | 12.92 | 1.79 | 267594 | 4.84646418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 2.032 | -0.05 | -2.31 | 2.09 | 2.092 | 2.02 | 155316 |
| 1721750100 | 2.08 | -0.01 | -0.57 | 2.062 | 2.088 | 2.062 | 242910 |
| 1721663700 | 2.092 | 0.01 | 0.38 | 2.09 | 2.128 | 2.082 | 221743 |
| 1721404500 | 2.084 | -0.04 | -1.70 | 2.142 | 2.142 | 2.07 | 310152 |
| 1721318100 | 2.12 | 0.04 | 1.73 | 2.094 | 2.148 | 2.088 | 537505 |
| 1721231700 | 2.084 | 0.03 | 1.56 | 2.07 | 2.112 | 2.02 | 488673 |
| 1721145300 | 2.052 | 0.02 | 1.18 | 2.044 | 2.054 | 2.016 | 121768 |
| 1721058900 | 2.028 | -0.02 | -0.78 | 2.036 | 2.044 | 2.004 | 247202 |
| 1720799700 | 2.044 | -0.03 | -1.35 | 2.08 | 2.08 | 1.991 | 309791 |
| 1720713300 | 2.072 | 0.03 | 1.47 | 2.056 | 2.08 | 2.024 | 187163 |
| 1720626900 | 2.042 | 0 | 0.10 | 2.048 | 2.08 | 2.02 | 174626 |
| 1720540500 | 2.04 | 0.03 | 1.59 | 2.008 | 2.122 | 1.99 | 664124 |
| 1720454100 | 2.008 | -0.02 | -1.08 | 2.06 | 2.06 | 1.988 | 408118 |
| 1720194900 | 2.0299999 | 0.04 | 2.01 | 1.981 | 2.09 | 1.978 | 527793 |
| 1720108500 | 1.99 | 0.01 | 0.71 | 1.993 | 1.995 | 1.96 | 208860 |
| 1720022100 | 1.976 | 0.03 | 1.44 | 1.974 | 2.004 | 1.951 | 224501 |
| 1719935700 | 1.948 | -0.01 | -0.31 | 1.981 | 1.987 | 1.946 | 197094 |
| 1719849300 | 1.954 | -0.03 | -1.31 | 2 | 2.0179999 | 1.95 | 288302 |
| 1719590100 | 1.98 | 0.01 | 0.30 | 2 | 2.016 | 1.973 | 184662 |
| 1719503700 | 1.974 | -0.03 | -1.50 | 1.984 | 2.004 | 1.957 | 276576 |
| 1719417300 | 2.004 | -0.04 | -1.96 | 2.05 | 2.05 | 1.991 | 377140 |
| 1719330900 | 2.044 | -0.05 | -2.39 | 2.12 | 2.12 | 2.0259999 | 327586 |
| 1719244500 | 2.094 | 0.01 | 0.67 | 2.09 | 2.126 | 2.05 | 328710 |
| 1718985300 | 2.08 | -0.03 | -1.33 | 2.1 | 2.11 | 2.058 | 271750 |
| 1718898900 | 2.108 | 0.13 | 6.36 | 1.968 | 2.13 | 1.968 | 917811 |
| 1718812500 | 1.982 | -0.04 | -2.17 | 2.05 | 2.05 | 1.961 | 559322 |
| 1718726100 | 2.0259999 | 0.04 | 1.81 | 2.0179999 | 2.036 | 1.99 | 256571 |
| 1718639700 | 1.99 | -0.03 | -1.68 | 2.02 | 2.052 | 1.958 | 658759 |
| 1718380500 | 2.024 | -0.04 | -2.13 | 2.084 | 2.092 | 2.0019999 | 537036 |
| 1718294100 | 2.068 | -0.06 | -2.91 | 2.128 | 2.13 | 2.06 | 710246 |
| 1718207700 | 2.13 | -0.03 | -1.57 | 2.17 | 2.2 | 2.12 | 1029298 |
| 1718121300 | 2.164 | 0 | 0.00 | 2.208 | 2.222 | 2.158 | 1009527 |
| 1718034900 | 2.164 | -0.09 | -3.91 | 2.25 | 2.25 | 2.152 | 1093416 |
| 1717775700 | 2.2519999 | 0.05 | 2.46 | 2.342 | 2.416 | 2.234 | 3044004 |
| 1717689300 | 2.198 | -0.03 | -1.43 | 2.248 | 2.2559999 | 2.172 | 527885 |
| 1717602900 | 2.23 | -0.09 | -3.71 | 2.3 | 2.3 | 2.226 | 1003931 |
| 1717516500 | 2.316 | 0.06 | 2.57 | 2.2719999 | 2.36 | 2.244 | 1694199 |
| 1717430100 | 2.258 | -0.16 | -6.62 | 2.44 | 2.442 | 2.13 | 4488911 |
| 1717170900 | 2.418 | 0.24 | 11.02 | 2.194 | 2.42 | 2.15 | 2387691 |
| 1717084500 | 2.178 | 0.1 | 4.61 | 2.09 | 2.184 | 2.046 | 1871563 |
| 1716998100 | 2.082 | 0.01 | 0.58 | 2.07 | 2.14 | 2.05 | 1037274 |
| 1716911700 | 2.07 | 0.16 | 8.60 | 1.94 | 2.086 | 1.94 | 2571098 |
| 1716825300 | 1.906 | 0 | 0.21 | 1.912 | 1.931 | 1.89 | 314734 |
| 1716566100 | 1.902 | 0 | 0.11 | 1.892 | 1.906 | 1.874 | 219817 |
| 1716479700 | 1.9 | -0.03 | -1.66 | 1.92 | 1.936 | 1.897 | 429800 |
| 1716393300 | 1.932 | -0.02 | -0.77 | 1.948 | 1.959 | 1.92 | 453655 |
| 1716306900 | 1.947 | -0 | -0.05 | 1.945 | 1.961 | 1.926 | 425570 |
| 1716220500 | 1.948 | -0.03 | -1.72 | 1.98 | 2.0059999 | 1.945 | 1201640 |
| 1715961300 | 1.982 | -0.02 | -0.75 | 1.99 | 2.07 | 1.971 | 2178675 |
| 1715874900 | 1.997 | -0.08 | -3.71 | 2.088 | 2.088 | 1.99 | 1495579 |
| 1715788500 | 2.074 | -0.15 | -6.58 | 2.192 | 2.192 | 2.056 | 3414230 |
| 1715702100 | 2.22 | 0.07 | 3.06 | 2.162 | 2.232 | 2.05 | 1127592 |
| 1715615700 | 2.154 | 0.12 | 5.69 | 2.052 | 2.18 | 2.024 | 1298874 |
| 1715356500 | 2.0379999 | 0.02 | 1.09 | 2.07 | 2.208 | 2.024 | 1351925 |
| 1715270100 | 2.016 | 0 | 0.00 | 2.04 | 2.07 | 1.96 | 753240 |
| 1715183700 | 2.016 | 0.02 | 0.85 | 2.0099999 | 2.044 | 1.998 | 359718 |
| 1715097300 | 1.999 | -0.03 | -1.43 | 2.0099999 | 2.06 | 1.987 | 320374 |
| 1715010900 | 2.028 | -0.05 | -2.41 | 2.086 | 2.086 | 2.012 | 568513 |
| 1714751700 | 2.078 | 0.02 | 0.87 | 2.078 | 2.12 | 2.062 | 452693 |
| 1714665300 | 2.06 | -0.03 | -1.34 | 2.1 | 2.124 | 2.036 | 750224 |
| 1714492500 | 2.088 | -0.04 | -1.69 | 2.13 | 2.146 | 2.066 | 728953 |
| 1714406100 | 2.124 | 0.14 | 7.27 | 2 | 2.124 | 2 | 943319 |
| 1714146900 | 1.98 | 0.08 | 3.99 | 1.922 | 2 | 1.913 | 669847 |
| 1714060500 | 1.904 | -0.05 | -2.51 | 1.97 | 2.0099999 | 1.891 | 709468 |
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
