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 | -0.02 | -0.917431192661 | 2.18 | 2.21 | 2.06 | 9133 | 2.12750586 | DE |
| 4 | -0.13 | -5.6768558952 | 2.29 | 2.4 | 2.06 | 28700 | 2.21909872 | DE |
| 12 | 0.27 | 14.2857142857 | 1.89 | 2.4 | 1.78 | 44632 | 2.0128944 | DE |
| 26 | -0.14 | -6.08695652174 | 2.3 | 2.4 | 1.78 | 31975 | 2.00391316 | DE |
| 52 | 0.225 | 11.6279069767 | 1.935 | 2.4 | 1.78 | 31551 | 2.07877282 | DE |
| 156 | 0.18 | 9.09090909091 | 1.98 | 2.4 | 1.49 | 20795 | 2.00616924 | DE |
| 260 | -0.3 | -12.1951219512 | 2.46 | 2.61 | 1.15 | 26656 | 1.93203931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720022100 | 2.16 | 0.01 | 0.47 | 2.16 | 2.21 | 2.16 | 5525 |
| 1719935700 | 2.15 | 0.01 | 0.47 | 2.15 | 2.19 | 2.13 | 8852 |
| 1719849300 | 2.14 | 0.02 | 0.94 | 2.13 | 2.15 | 2.13 | 3778 |
| 1719590100 | 2.12 | 0.01 | 0.47 | 2.06 | 2.17 | 2.06 | 5570 |
| 1719503700 | 2.11 | -0.09 | -4.09 | 2.18 | 2.18 | 2.09 | 21938 |
| 1719417300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 17 |
| 1719330900 | 2.2 | 0 | 0.00 | 2.17 | 2.22 | 2.15 | 26180 |
| 1719244500 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.16 | 3831 |
| 1718985300 | 2.2 | 0 | 0.00 | 2.17 | 2.2 | 2.17 | 434 |
| 1718898900 | 2.2 | -0.02 | -0.90 | 2.17 | 2.21 | 2.17 | 8566 |
| 1718812500 | 2.22 | 0.01 | 0.45 | 2.18 | 2.22 | 2.18 | 262 |
| 1718726100 | 2.21 | 0.03 | 1.38 | 2.17 | 2.21 | 2.17 | 1200 |
| 1718639700 | 2.18 | 0.01 | 0.46 | 2.2 | 2.22 | 2.17 | 9479 |
| 1718380500 | 2.17 | -0.03 | -1.36 | 2.16 | 2.21 | 2.15 | 16198 |
| 1718294100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.18 | 11289 |
| 1718207700 | 2.2 | 0 | 0.00 | 2.23 | 2.23 | 2.18 | 47732 |
| 1718121300 | 2.2 | -0.1 | -4.35 | 2.35 | 2.4 | 2.17 | 189707 |
| 1718034900 | 2.3 | 0.08 | 3.60 | 2.24 | 2.39 | 2.06 | 140532 |
| 1717775700 | 2.22 | 0.01 | 0.45 | 2.22 | 2.2599999 | 2.21 | 14889 |
| 1717689300 | 2.21 | -0.07 | -3.07 | 2.29 | 2.29 | 2.2 | 58015 |
| 1717602900 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.23 | 63758 |
| 1717516500 | 2.27 | 0.06 | 2.71 | 2.23 | 2.2799999 | 2.18 | 93463 |
| 1717430100 | 2.21 | 0.05 | 2.31 | 2.18 | 2.25 | 2.15 | 53093 |
| 1717170900 | 2.16 | 0.06 | 2.86 | 2.14 | 2.18 | 2.1 | 135449 |
| 1717084500 | 2.1 | 0.09 | 4.48 | 2.0299999 | 2.16 | 2 | 136417 |
| 1716998100 | 2.0099999 | 0.01 | 0.50 | 1.98 | 2.04 | 1.98 | 142006 |
| 1716911700 | 2 | 0 | 0.25 | 2.02 | 2.04 | 1.99 | 38934 |
| 1716825300 | 1.995 | 0.03 | 1.27 | 2.02 | 2.02 | 1.95 | 82466 |
| 1716566100 | 1.97 | 0 | 0.25 | 1.96 | 1.98 | 1.945 | 49900 |
| 1716479700 | 1.965 | 0.03 | 1.29 | 1.94 | 2.02 | 1.94 | 105794 |
| 1716393300 | 1.94 | 0.06 | 3.19 | 1.88 | 1.98 | 1.88 | 124268 |
| 1716306900 | 1.88 | 0.01 | 0.53 | 1.91 | 1.945 | 1.88 | 89603 |
| 1716220500 | 1.87 | 0 | 0.00 | 1.87 | 1.895 | 1.87 | 31367 |
| 1715961300 | 1.87 | 0.02 | 1.08 | 1.85 | 1.87 | 1.84 | 34079 |
| 1715874900 | 1.85 | 0.01 | 0.54 | 1.85 | 1.85 | 1.83 | 65211 |
| 1715788500 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.83 | 18852 |
| 1715702100 | 1.85 | -0.01 | -0.27 | 1.875 | 1.88 | 1.83 | 38140 |
| 1715615700 | 1.855 | 0.01 | 0.54 | 1.855 | 1.885 | 1.85 | 63069 |
| 1715356500 | 1.845 | -0.02 | -0.81 | 1.855 | 1.865 | 1.845 | 18004 |
| 1715270100 | 1.86 | 0.05 | 2.48 | 1.84 | 1.86 | 1.84 | 8733 |
| 1715183700 | 1.815 | 0 | 0.00 | 1.82 | 1.86 | 1.805 | 50508 |
| 1715097300 | 1.815 | -0.01 | -0.27 | 1.81 | 1.815 | 1.81 | 31319 |
| 1715010900 | 1.82 | 0.01 | 0.55 | 1.815 | 1.82 | 1.8 | 8318 |
| 1714751700 | 1.81 | -0.02 | -0.82 | 1.81 | 1.835 | 1.805 | 37536 |
| 1714665300 | 1.825 | 0 | 0.27 | 1.805 | 1.825 | 1.805 | 40901 |
| 1714492500 | 1.82 | -0.01 | -0.55 | 1.83 | 1.85 | 1.815 | 20524 |
| 1714406100 | 1.83 | 0.02 | 0.83 | 1.83 | 1.85 | 1.82 | 22026 |
| 1714146900 | 1.815 | 0 | 0.28 | 1.83 | 1.83 | 1.805 | 22540 |
| 1714060500 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.81 | 44046 |
| 1713974100 | 1.85 | 0.03 | 1.65 | 1.88 | 1.88 | 1.805 | 76294 |
| 1713887700 | 1.82 | 0.02 | 0.83 | 1.835 | 1.845 | 1.81 | 27256 |
| 1713801300 | 1.805 | 0 | 0.00 | 1.79 | 1.825 | 1.78 | 39759 |
| 1713542100 | 1.805 | -0.02 | -1.10 | 1.82 | 1.86 | 1.795 | 75066 |
| 1713455700 | 1.825 | 0 | 0.00 | 1.83 | 1.87 | 1.815 | 39619 |
| 1713369300 | 1.825 | -0.02 | -0.82 | 1.84 | 1.86 | 1.815 | 32063 |
| 1713282900 | 1.84 | 0.02 | 1.10 | 1.825 | 1.84 | 1.82 | 14135 |
| 1713196500 | 1.82 | 0 | 0.00 | 1.855 | 1.885 | 1.82 | 43092 |
| 1712937300 | 1.82 | -0.03 | -1.62 | 1.875 | 1.875 | 1.82 | 10418 |
| 1712850900 | 1.85 | -0.02 | -1.07 | 1.89 | 1.895 | 1.84 | 31269 |
| 1712764500 | 1.87 | -0.03 | -1.58 | 1.89 | 1.89 | 1.85 | 9338 |
| 1712678100 | 1.9 | -0.01 | -0.26 | 1.92 | 1.93 | 1.895 | 95572 |
| 1712591700 | 1.905 | -0.02 | -0.78 | 1.9 | 1.92 | 1.87 | 42065 |
| 1712332500 | 1.92 | -0.03 | -1.54 | 1.915 | 1.94 | 1.9 | 22978 |
| 1712246100 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.9 | 76347 |
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
