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 | -0.1 | -3.52112676056 | 2.84 | 2.875 | 2.74 | 14141 | 2.8080218 | DE |
| 4 | 0.04 | 1.48148148148 | 2.7 | 2.935 | 2.66 | 15160 | 2.77025957 | DE |
| 12 | -0.525 | -16.0796324655 | 3.265 | 4.09 | 2.66 | 39487 | 3.33353261 | DE |
| 26 | -1.49 | -35.2245862884 | 4.23 | 4.4 | 2.605 | 45200 | 3.31278812 | DE |
| 52 | -3.89 | -58.6726998492 | 6.63 | 6.98 | 2.605 | 50892 | 3.90574198 | DE |
| 156 | -2.54 | -48.1060606061 | 5.28 | 11.3 | 2.605 | 79299 | 6.9392806 | DE |
| 260 | 1.984 | 262.433862434 | 0.756 | 11.3 | 0.65 | 113487 | 4.47725532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 2.7799999 | -0.05 | -1.59 | 2.8 | 2.8 | 2.75 | 13538 |
| 1721318100 | 2.825 | 0.05 | 1.62 | 2.82 | 2.83 | 2.75 | 13402 |
| 1721231700 | 2.7799999 | -0.06 | -2.11 | 2.82 | 2.84 | 2.75 | 20262 |
| 1721145300 | 2.84 | 0 | 0.18 | 2.845 | 2.875 | 2.785 | 17116 |
| 1721058900 | 2.835 | -0.02 | -0.53 | 2.84 | 2.85 | 2.785 | 6385 |
| 1720799700 | 2.85 | -0.04 | -1.38 | 2.8 | 2.88 | 2.8 | 14115 |
| 1720713300 | 2.89 | 0.1 | 3.58 | 2.83 | 2.935 | 2.77 | 33803 |
| 1720626900 | 2.79 | 0.02 | 0.72 | 2.74 | 2.79 | 2.73 | 6433 |
| 1720540500 | 2.77 | 0.04 | 1.47 | 2.7799999 | 2.835 | 2.735 | 18875 |
| 1720454100 | 2.73 | -0.02 | -0.73 | 2.72 | 2.77 | 2.72 | 17795 |
| 1720194900 | 2.75 | 0.02 | 0.92 | 2.735 | 2.8 | 2.73 | 10361 |
| 1720108500 | 2.725 | -0.06 | -1.98 | 2.8 | 2.87 | 2.725 | 13983 |
| 1720022100 | 2.7799999 | 0.03 | 1.28 | 2.75 | 2.82 | 2.75 | 21642 |
| 1719935700 | 2.745 | 0.02 | 0.92 | 2.71 | 2.75 | 2.69 | 12140 |
| 1719849300 | 2.72 | 0.04 | 1.30 | 2.665 | 2.725 | 2.665 | 10760 |
| 1719590100 | 2.685 | 0 | 0.00 | 2.735 | 2.735 | 2.66 | 14689 |
| 1719503700 | 2.685 | -0.01 | -0.19 | 2.685 | 2.73 | 2.67 | 4303 |
| 1719417300 | 2.69 | 0 | 0.19 | 2.74 | 2.74 | 2.66 | 12768 |
| 1719330900 | 2.685 | -0.02 | -0.56 | 2.68 | 2.72 | 2.665 | 17110 |
| 1719244500 | 2.7 | 0.02 | 0.56 | 2.7 | 2.75 | 2.67 | 23719 |
| 1718985300 | 2.685 | -0.07 | -2.54 | 2.755 | 2.7599999 | 2.68 | 19705 |
| 1718898900 | 2.755 | 0 | 0.18 | 2.71 | 2.79 | 2.7 | 35174 |
| 1718812500 | 2.75 | 0.04 | 1.48 | 2.775 | 2.7799999 | 2.705 | 7440 |
| 1718726100 | 2.71 | -0.05 | -1.81 | 2.815 | 2.815 | 2.71 | 23954 |
| 1718639700 | 2.7599999 | 0.03 | 1.28 | 2.705 | 2.87 | 2.705 | 21116 |
| 1718380500 | 2.725 | -0.14 | -4.72 | 2.805 | 2.88 | 2.68 | 54628 |
| 1718294100 | 2.86 | -0.07 | -2.22 | 2.97 | 2.97 | 2.8 | 26881 |
| 1718207700 | 2.925 | -0.01 | -0.34 | 2.965 | 2.98 | 2.86 | 39166 |
| 1718121300 | 2.935 | -0.03 | -1.01 | 2.94 | 2.975 | 2.865 | 36716 |
| 1718034900 | 2.965 | -0.04 | -1.17 | 2.935 | 2.965 | 2.93 | 10070 |
| 1717775700 | 3 | 0.02 | 0.50 | 3.0299999 | 3.0299999 | 2.95 | 18338 |
| 1717689300 | 2.985 | 0 | 0.17 | 2.955 | 3.045 | 2.955 | 25342 |
| 1717602900 | 2.98 | 0.15 | 5.30 | 2.865 | 2.99 | 2.815 | 43099 |
| 1717516500 | 2.83 | -0.01 | -0.18 | 2.88 | 2.88 | 2.785 | 31359 |
| 1717430100 | 2.835 | -0.12 | -4.06 | 2.93 | 3.02 | 2.8 | 84084 |
| 1717170900 | 2.955 | -0.07 | -2.15 | 3.08 | 3.08 | 2.93 | 86224 |
| 1717084500 | 3.02 | -0.31 | -9.31 | 3.31 | 3.38 | 3.005 | 177519 |
| 1716998100 | 3.33 | -0.39 | -10.48 | 3.69 | 3.69 | 3.32 | 177125 |
| 1716911700 | 3.72 | 0.06 | 1.64 | 3.75 | 3.77 | 3.65 | 9603 |
| 1716825300 | 3.66 | 0.05 | 1.39 | 3.67 | 3.725 | 3.63 | 7373 |
| 1716566100 | 3.61 | -0.05 | -1.23 | 3.62 | 3.68 | 3.605 | 10061 |
| 1716479700 | 3.655 | -0.09 | -2.27 | 3.705 | 3.795 | 3.57 | 35585 |
| 1716393300 | 3.74 | -0.03 | -0.66 | 3.88 | 3.88 | 3.73 | 16935 |
| 1716306900 | 3.765 | -0.06 | -1.44 | 3.81 | 3.81 | 3.715 | 10264 |
| 1716220500 | 3.82 | 0.01 | 0.26 | 3.72 | 3.865 | 3.625 | 67432 |
| 1715961300 | 3.81 | -0.12 | -2.93 | 3.905 | 3.99 | 3.72 | 49660 |
| 1715874900 | 3.925 | -0.03 | -0.63 | 3.91 | 4.04 | 3.9 | 42156 |
| 1715788500 | 3.95 | -0.03 | -0.75 | 4.055 | 4.055 | 3.91 | 29260 |
| 1715702100 | 3.98 | 0.08 | 2.05 | 3.96 | 4.08 | 3.89 | 53008 |
| 1715615700 | 3.9 | -0.05 | -1.27 | 3.905 | 4.0599999 | 3.82 | 58676 |
| 1715356500 | 3.95 | -0.1 | -2.47 | 4.0199999 | 4.0599999 | 3.915 | 37908 |
| 1715270100 | 4.05 | 0.12 | 3.05 | 4.005 | 4.09 | 3.925 | 27305 |
| 1715183700 | 3.93 | -0.04 | -0.88 | 4.0599999 | 4.0599999 | 3.815 | 62287 |
| 1715097300 | 3.965 | 0.07 | 1.67 | 3.81 | 3.99 | 3.68 | 65169 |
| 1715010900 | 3.9 | 0.14 | 3.72 | 3.88 | 3.98 | 3.8 | 69578 |
| 1714751700 | 3.76 | 0.33 | 9.46 | 3.445 | 4.08 | 3.425 | 295137 |
| 1714665300 | 3.435 | 0.1 | 3.00 | 3.35 | 3.45 | 3.31 | 41815 |
| 1714492500 | 3.335 | -0.03 | -0.89 | 3.32 | 3.4 | 3.305 | 22541 |
| 1714406100 | 3.365 | 0.14 | 4.34 | 3.265 | 3.4 | 3.24 | 96850 |
| 1714146900 | 3.225 | 0.07 | 2.22 | 3.14 | 3.255 | 3.14 | 41691 |
| 1714060500 | 3.1549999 | -0.03 | -0.79 | 3.15 | 3.19 | 3.11 | 6359 |
| 1713974100 | 3.18 | 0.01 | 0.32 | 3.175 | 3.18 | 3.105 | 16001 |
| 1713887700 | 3.17 | 0.05 | 1.60 | 3.12 | 3.2 | 3.12 | 22414 |
| 1713801300 | 3.12 | -0.04 | -1.27 | 3.16 | 3.24 | 3.095 | 33843 |
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
