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 | 0 | 2.8 | 2.96 | 2.8 | 832 | 2.84794233 | DE |
| 4 | -0.19 | -6.35451505017 | 2.99 | 3 | 2.76 | 1379 | 2.8761823 | DE |
| 12 | -0.21 | -6.97674418605 | 3.01 | 3.01 | 2.73 | 2594 | 2.83428239 | DE |
| 26 | -0.6 | -17.6470588235 | 3.4 | 3.5 | 2.72 | 3043 | 2.9663254 | DE |
| 52 | -1.2 | -30 | 4 | 4 | 2.72 | 13172 | 3.55737838 | DE |
| 156 | -2.04 | -42.1487603306 | 4.84 | 4.88 | 2.72 | 8301 | 3.6315935 | DE |
| 260 | -0.88 | -23.9130434783 | 3.68 | 5.15 | 2.56 | 5993 | 3.67770278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 200 |
| 1724949000 | 2.8 | -0.09 | -3.11 | 2.9 | 2.9 | 2.8 | 1660 |
| 1724862600 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.89 | 130 |
| 1724776200 | 2.9 | 0.1 | 3.57 | 2.96 | 2.96 | 2.82 | 1479 |
| 1724689800 | 2.8 | 0.04 | 1.45 | 2.8 | 2.8 | 2.8 | 60 |
| 1724430600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1724344200 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.7599999 | 130 |
| 1724257800 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.85 | 2.7799999 | 3936 |
| 1724171400 | 2.79 | -0.06 | -2.11 | 2.79 | 2.8 | 2.79 | 2393 |
| 1724085000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 65 |
| 1723825800 | 2.85 | 0.06 | 2.15 | 2.85 | 2.85 | 2.85 | 20 |
| 1723739400 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 250 |
| 1723653000 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1723566600 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1723480200 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.79 | 54 |
| 1723221000 | 2.8 | -0.05 | -1.75 | 2.7799999 | 2.8 | 2.7599999 | 235 |
| 1723134600 | 2.85 | 0.05 | 1.79 | 2.7799999 | 2.85 | 2.7799999 | 1373 |
| 1723048200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 343 |
| 1722961800 | 2.8 | -0.01 | -0.36 | 2.81 | 2.84 | 2.8 | 1626 |
| 1722875400 | 2.81 | -0.16 | -5.39 | 2.98 | 2.98 | 2.81 | 213 |
| 1722616200 | 2.97 | -0.03 | -1.00 | 2.99 | 3 | 2.86 | 8552 |
| 1722529800 | 3 | 0.1 | 3.45 | 2.99 | 3 | 2.99 | 1118 |
| 1722443400 | 2.9 | 0.04 | 1.40 | 2.92 | 2.92 | 2.9 | 631 |
| 1722357000 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.86 | 207 |
| 1722270600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1722011400 | 2.86 | 0.01 | 0.35 | 2.85 | 2.92 | 2.85 | 2586 |
| 1721925000 | 2.85 | 0 | 0.00 | 2.94 | 2.94 | 2.85 | 70 |
| 1721838600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1721752200 | 2.85 | -0.13 | -4.36 | 2.95 | 2.95 | 2.85 | 818 |
| 1721665800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 20 |
| 1721406600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1721320200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1721233800 | 2.98 | 0.1 | 3.47 | 2.85 | 2.98 | 2.85 | 1267 |
| 1721147400 | 2.88 | -0.06 | -2.04 | 2.95 | 2.95 | 2.86 | 2039 |
| 1721061000 | 2.94 | 0.07 | 2.44 | 2.94 | 2.94 | 2.94 | 25 |
| 1720801800 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1720715400 | 2.87 | 0.02 | 0.70 | 2.97 | 2.97 | 2.87 | 580 |
| 1720629000 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 453 |
| 1720542600 | 2.9 | 0.09 | 3.20 | 2.85 | 2.9 | 2.85 | 348 |
| 1720456200 | 2.81 | -0.09 | -3.10 | 2.81 | 2.81 | 2.81 | 1443 |
| 1720197000 | 2.9 | 0.01 | 0.35 | 2.77 | 2.9 | 2.77 | 170 |
| 1720110600 | 2.89 | 0.09 | 3.21 | 2.77 | 2.89 | 2.77 | 2505 |
| 1720024200 | 2.8 | 0.05 | 1.82 | 2.85 | 2.9 | 2.77 | 3191 |
| 1719937800 | 2.75 | -0.02 | -0.72 | 2.77 | 2.77 | 2.75 | 72 |
| 1719851400 | 2.77 | -0.03 | -1.07 | 2.77 | 2.77 | 2.73 | 705 |
| 1719592200 | 2.8 | -0.14 | -4.76 | 2.84 | 2.88 | 2.8 | 1903 |
| 1719505800 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.85 | 1545 |
| 1719419400 | 2.9 | 0.05 | 1.75 | 2.9 | 2.9 | 2.85 | 631 |
| 1719333000 | 2.85 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 467 |
| 1719246600 | 2.85 | -0.01 | -0.35 | 2.9 | 2.9 | 2.85 | 3864 |
| 1718987400 | 2.86 | 0.03 | 1.06 | 2.83 | 2.9 | 2.83 | 3067 |
| 1718901000 | 2.83 | -0.12 | -4.07 | 3 | 3 | 2.81 | 2227 |
| 1718814600 | 2.95 | 0.05 | 1.72 | 2.77 | 2.95 | 2.77 | 2561 |
| 1718728200 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.7799999 | 6212 |
| 1718641800 | 2.8 | 0.07 | 2.56 | 2.75 | 2.8 | 2.75 | 5307 |
| 1718382600 | 2.73 | -0.07 | -2.50 | 2.8 | 2.86 | 2.73 | 30629 |
| 1718296200 | 2.8 | -0.11 | -3.78 | 2.95 | 2.95 | 2.77 | 15441 |
| 1718209800 | 2.91 | -0.04 | -1.36 | 2.95 | 2.95 | 2.91 | 17910 |
| 1718123400 | 2.95 | -0.05 | -1.67 | 2.95 | 2.95 | 2.95 | 35 |
| 1718037000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717777800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717691400 | 3 | 0.04 | 1.35 | 2.95 | 3 | 2.95 | 1972 |
| 1717605000 | 2.96 | -0.04 | -1.33 | 2.95 | 3 | 2.95 | 874 |
| 1717518600 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.95 | 2807 |
| 1717432200 | 3 | 0.09 | 3.09 | 2.99 | 3 | 2.92 | 2583 |
| 1717173000 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
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
