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 | -0.27 | -8.97009966777 | 3.01 | 3.08 | 2.74 | 25068 | 2.90322978 | DE |
| 4 | -0.9 | -24.7252747253 | 3.64 | 3.69 | 2.74 | 29154 | 3.18033385 | DE |
| 12 | -0.75 | -21.4899713467 | 3.49 | 3.87 | 2.74 | 19121 | 3.43119647 | DE |
| 26 | -1.37 | -33.3333333333 | 4.11 | 4.11 | 2.74 | 13281 | 3.51244199 | DE |
| 52 | -35.16 | -92.7704485488 | 37.9 | 42.5 | 2.74 | 12460 | 4.25839656 | DE |
| 156 | -46.26 | -94.4081632653 | 49 | 55.8 | 2.74 | 5078 | 11.53362134 | DE |
| 260 | -9.96 | -78.4251968504 | 12.7 | 56.2 | 2.74 | 3978 | 14.24346973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.75 | -0.04 | -1.43 | 2.83 | 2.89 | 2.75 | 29199 |
| 1732208100 | 2.79 | -0.12 | -4.12 | 2.91 | 2.91 | 2.74 | 34371 |
| 1732121700 | 2.91 | -0.09 | -3.00 | 3.0099999 | 3.04 | 2.87 | 51593 |
| 1732035300 | 3 | 0.04 | 1.35 | 2.97 | 3.05 | 2.97 | 19912 |
| 1731948900 | 2.96 | -0.03 | -1.00 | 2.97 | 3.04 | 2.93 | 2442 |
| 1731689700 | 2.99 | -0.08 | -2.61 | 3.0099999 | 3.08 | 2.92 | 17022 |
| 1731603300 | 3.07 | 0.01 | 0.33 | 3.0099999 | 3.09 | 2.99 | 21883 |
| 1731516900 | 3.06 | -0.17 | -5.26 | 3.27 | 3.27 | 2.79 | 184422 |
| 1731430500 | 3.23 | -0.22 | -6.38 | 3.37 | 3.4 | 3.23 | 76723 |
| 1731344100 | 3.45 | 0.01 | 0.29 | 3.44 | 3.46 | 3.39 | 5098 |
| 1731084900 | 3.44 | 0.06 | 1.78 | 3.37 | 3.44 | 3.36 | 16937 |
| 1730998500 | 3.38 | -0.09 | -2.59 | 3.41 | 3.48 | 3.38 | 22610 |
| 1730912100 | 3.47 | -0.03 | -0.86 | 3.49 | 3.49 | 3.42 | 9295 |
| 1730825700 | 3.5 | 0.07 | 2.04 | 3.5 | 3.5 | 3.47 | 1141 |
| 1730739300 | 3.43 | -0.1 | -2.83 | 3.63 | 3.63 | 3.41 | 37465 |
| 1730480100 | 3.53 | 0.05 | 1.44 | 3.52 | 3.53 | 3.52 | 540 |
| 1730393700 | 3.48 | -0.14 | -3.87 | 3.58 | 3.58 | 3.48 | 20828 |
| 1730307300 | 3.62 | 0.03 | 0.84 | 3.64 | 3.69 | 3.61 | 8373 |
| 1730220900 | 3.59 | -0.05 | -1.37 | 3.68 | 3.68 | 3.59 | 30518 |
| 1730134500 | 3.64 | -0.02 | -0.55 | 3.67 | 3.67 | 3.59 | 14580 |
| 1729871700 | 3.66 | 0 | 0.00 | 3.64 | 3.68 | 3.61 | 7327 |
| 1729785300 | 3.66 | -0.04 | -1.08 | 3.67 | 3.69 | 3.65 | 2069 |
| 1729698900 | 3.7 | -0.06 | -1.60 | 3.7 | 3.74 | 3.63 | 16054 |
| 1729612500 | 3.76 | -0.07 | -1.83 | 3.84 | 3.86 | 3.72 | 27656 |
| 1729526100 | 3.83 | -0.04 | -1.03 | 3.81 | 3.87 | 3.72 | 32327 |
| 1729266900 | 3.87 | 0.14 | 3.75 | 3.64 | 3.87 | 3.64 | 69011 |
| 1729180500 | 3.73 | 0.06 | 1.63 | 3.63 | 3.73 | 3.61 | 42581 |
| 1729094100 | 3.67 | 0.03 | 0.82 | 3.68 | 3.69 | 3.56 | 25873 |
| 1729007700 | 3.64 | 0.06 | 1.68 | 3.6 | 3.67 | 3.58 | 17287 |
| 1728921300 | 3.58 | 0.02 | 0.56 | 3.68 | 3.68 | 3.53 | 5878 |
| 1728662100 | 3.56 | -0.03 | -0.84 | 3.59 | 3.63 | 3.5 | 11775 |
| 1728575700 | 3.59 | 0 | 0.00 | 3.6 | 3.6 | 3.59 | 700 |
| 1728489300 | 3.59 | -0.01 | -0.28 | 3.6 | 3.6 | 3.59 | 5611 |
| 1728402900 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 450 |
| 1728316500 | 3.6 | -0.06 | -1.64 | 3.65 | 3.65 | 3.53 | 10333 |
| 1728057300 | 3.66 | -0.01 | -0.27 | 3.67 | 3.75 | 3.6 | 26912 |
| 1727970900 | 3.67 | 0.09 | 2.51 | 3.59 | 3.68 | 3.57 | 28158 |
| 1727884500 | 3.58 | -0.02 | -0.56 | 3.6 | 3.6 | 3.52 | 3572 |
| 1727798100 | 3.6 | -0.05 | -1.37 | 3.61 | 3.68 | 3.57 | 21449 |
| 1727711700 | 3.65 | -0.04 | -1.08 | 3.64 | 3.68 | 3.6 | 3761 |
| 1727452500 | 3.69 | 0.04 | 1.10 | 3.65 | 3.69 | 3.59 | 15565 |
| 1727366100 | 3.65 | -0.04 | -1.08 | 3.68 | 3.68 | 3.65 | 867 |
| 1727279700 | 3.69 | 0.1 | 2.79 | 3.6 | 3.69 | 3.6 | 1036 |
| 1727193300 | 3.59 | -0.06 | -1.64 | 3.65 | 3.65 | 3.59 | 8413 |
| 1727106900 | 3.65 | -0.02 | -0.54 | 3.65 | 3.65 | 3.65 | 997 |
| 1726847700 | 3.67 | 0.03 | 0.82 | 3.73 | 3.73 | 3.65 | 4319 |
| 1726761300 | 3.64 | 0.01 | 0.28 | 3.66 | 3.7 | 3.64 | 6905 |
| 1726674900 | 3.63 | -0.13 | -3.46 | 3.67 | 3.69 | 3.62 | 5910 |
| 1726588500 | 3.76 | 0.08 | 2.17 | 3.68 | 3.76 | 3.68 | 11747 |
| 1726502100 | 3.68 | 0.01 | 0.27 | 3.68 | 3.74 | 3.68 | 2200 |
| 1726242900 | 3.67 | -0.04 | -1.08 | 3.69 | 3.74 | 3.6 | 23529 |
| 1726156500 | 3.71 | 0.06 | 1.64 | 3.71 | 3.84 | 3.66 | 30404 |
| 1726070100 | 3.65 | 0.06 | 1.67 | 3.67 | 3.69 | 3.6 | 42177 |
| 1725983700 | 3.59 | 0 | 0.00 | 3.57 | 3.59 | 3.53 | 1675 |
| 1725897300 | 3.59 | 0.08 | 2.28 | 3.46 | 3.6 | 3.46 | 4815 |
| 1725638100 | 3.51 | -0.08 | -2.23 | 3.61 | 3.63 | 3.5 | 19008 |
| 1725551700 | 3.59 | 0.02 | 0.56 | 3.59 | 3.59 | 3.59 | 90 |
| 1725465300 | 3.57 | 0.07 | 2.00 | 3.57 | 3.57 | 3.5 | 1451 |
| 1725378900 | 3.5 | -0.12 | -3.31 | 3.64 | 3.64 | 3.5 | 14559 |
| 1725292500 | 3.62 | 0.11 | 3.13 | 3.53 | 3.66 | 3.52 | 10219 |
| 1725033300 | 3.51 | 0.02 | 0.57 | 3.49 | 3.51 | 3.49 | 6811 |
| 1724946900 | 3.49 | 0.02 | 0.58 | 3.47 | 3.57 | 3.4 | 18829 |
| 1724860500 | 3.47 | 0 | 0.00 | 3.44 | 3.49 | 3.44 | 8550 |
| 1724774100 | 3.47 | 0 | 0.00 | 3.43 | 3.47 | 3.4 | 6319 |
| 1724687700 | 3.47 | -0.02 | -0.57 | 3.47 | 3.47 | 3.47 | 1212 |
| 1724428500 | 3.49 | 0.05 | 1.45 | 3.42 | 3.49 | 3.38 | 10902 |
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
