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 | 0.36 | 12.8113879004 | 2.81 | 3.26 | 2.8 | 19429 | 3.11324096 | DE |
| 4 | 0.18 | 6.02006688963 | 2.99 | 3.26 | 2.61 | 17412 | 3.02418827 | DE |
| 12 | -0.1 | -3.05810397554 | 3.27 | 3.7 | 2.61 | 16375 | 3.19099352 | DE |
| 26 | 0.375 | 13.4168157424 | 2.795 | 3.89 | 2.61 | 18780 | 3.34489101 | DE |
| 52 | 0.52 | 19.6226415094 | 2.65 | 3.89 | 2.105 | 16315 | 3.05320213 | DE |
| 156 | -0.44 | -12.188365651 | 3.61 | 5.39 | 1.64 | 23522 | 3.47109743 | DE |
| 260 | 2.312 | 269.463869464 | 0.858 | 5.39 | 0.422 | 42945 | 2.21333121 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 3.17 | 0.02 | 0.63 | 3.195 | 3.24 | 3.15 | 9974 |
| 1721147400 | 3.15 | 0 | 0.00 | 3.08 | 3.2599999 | 3.08 | 39589 |
| 1721061000 | 3.15 | 0.18 | 6.06 | 2.97 | 3.15 | 2.96 | 28797 |
| 1720801800 | 2.97 | 0.11 | 3.85 | 2.85 | 2.98 | 2.85 | 15252 |
| 1720715400 | 2.86 | 0.03 | 1.06 | 2.81 | 2.87 | 2.8 | 3535 |
| 1720629000 | 2.83 | 0.1 | 3.66 | 2.7 | 2.83 | 2.61 | 22426 |
| 1720542600 | 2.73 | -0.25 | -8.39 | 2.93 | 2.93 | 2.68 | 35474 |
| 1720456200 | 2.98 | -0.2 | -6.29 | 2.92 | 3.05 | 2.66 | 56844 |
| 1720197000 | 3.18 | 0.04 | 1.27 | 3.0099999 | 3.2 | 3.0099999 | 8676 |
| 1720110600 | 3.14 | 0.1 | 3.29 | 3.02 | 3.14 | 3.02 | 6307 |
| 1720024200 | 3.04 | 0 | 0.00 | 2.99 | 3.04 | 2.87 | 6936 |
| 1719937800 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 2.84 | 10016 |
| 1719851400 | 3.05 | 0.04 | 1.33 | 2.82 | 3.05 | 2.82 | 4861 |
| 1719592200 | 3.0099999 | -0.03 | -0.99 | 2.92 | 3.0299999 | 2.81 | 17187 |
| 1719505800 | 3.04 | 0.04 | 1.33 | 3.1 | 3.11 | 2.91 | 13926 |
| 1719419400 | 3 | -0.15 | -4.76 | 3.18 | 3.18 | 3 | 14986 |
| 1719333000 | 3.15 | -0.03 | -0.94 | 3.18 | 3.25 | 3.05 | 14637 |
| 1719246600 | 3.18 | 0.06 | 1.92 | 3.12 | 3.2 | 3.0299999 | 7048 |
| 1718987400 | 3.12 | -0.04 | -1.27 | 3.12 | 3.16 | 3 | 17329 |
| 1718901000 | 3.16 | 0.17 | 5.69 | 2.99 | 3.2 | 2.99 | 14446 |
| 1718814600 | 2.99 | 0.08 | 2.75 | 3.0299999 | 3.0299999 | 2.97 | 5736 |
| 1718728200 | 2.91 | 0.06 | 2.11 | 2.85 | 3.05 | 2.74 | 34969 |
| 1718641800 | 2.85 | 0 | 0.00 | 2.86 | 2.98 | 2.85 | 26694 |
| 1718382600 | 2.85 | -0.25 | -8.06 | 3.14 | 3.22 | 2.64 | 61485 |
| 1718296200 | 3.1 | -0.29 | -8.55 | 3.3 | 3.37 | 3.06 | 31284 |
| 1718209800 | 3.39 | 0.08 | 2.42 | 3.3 | 3.39 | 3.3 | 2402 |
| 1718123400 | 3.31 | -0.14 | -4.06 | 3.44 | 3.44 | 3.31 | 14765 |
| 1718037000 | 3.45 | 0.05 | 1.47 | 3.35 | 3.45 | 3.35 | 19283 |
| 1717777800 | 3.4 | -0.19 | -5.29 | 3.6 | 3.65 | 3.35 | 28525 |
| 1717691400 | 3.59 | -0.04 | -1.10 | 3.6 | 3.64 | 3.52 | 7111 |
| 1717605000 | 3.63 | 0.14 | 4.01 | 3.54 | 3.7 | 3.5 | 44276 |
| 1717518600 | 3.49 | 0.04 | 1.16 | 3.47 | 3.49 | 3.45 | 10477 |
| 1717432200 | 3.45 | 0.08 | 2.37 | 3.45 | 3.45 | 3.37 | 10629 |
| 1717173000 | 3.37 | 0.04 | 1.20 | 3.37 | 3.37 | 3.27 | 6380 |
| 1717086600 | 3.33 | -0.05 | -1.48 | 3.38 | 3.38 | 3.27 | 6222 |
| 1717000200 | 3.38 | -0.01 | -0.29 | 3.35 | 3.39 | 3.27 | 4537 |
| 1716913800 | 3.39 | 0.1 | 3.04 | 3.22 | 3.44 | 3.22 | 13366 |
| 1716827400 | 3.29 | 0 | 0.00 | 3.3 | 3.3 | 3.22 | 1387 |
| 1716568200 | 3.29 | -0.03 | -0.90 | 3.29 | 3.3 | 3.2 | 6964 |
| 1716481800 | 3.32 | 0.03 | 0.91 | 3.29 | 3.33 | 3.24 | 4568 |
| 1716395400 | 3.29 | -0.02 | -0.60 | 3.25 | 3.29 | 3.21 | 4968 |
| 1716309000 | 3.31 | 0.04 | 1.22 | 3.19 | 3.33 | 3.19 | 7583 |
| 1716222600 | 3.27 | -0.02 | -0.61 | 3.33 | 3.33 | 3.17 | 13711 |
| 1715963400 | 3.29 | -0.05 | -1.50 | 3.25 | 3.33 | 3.25 | 4068 |
| 1715877000 | 3.34 | 0 | 0.00 | 3.35 | 3.39 | 3.23 | 41412 |
| 1715790600 | 3.34 | -0.21 | -5.92 | 3.49 | 3.5 | 3.19 | 90789 |
| 1715704200 | 3.55 | -0.02 | -0.56 | 3.55 | 3.55 | 3.44 | 9692 |
| 1715617800 | 3.57 | 0.01 | 0.28 | 3.59 | 3.6 | 3.42 | 16355 |
| 1715358600 | 3.56 | 0.11 | 3.19 | 3.45 | 3.56 | 3.38 | 16207 |
| 1715272200 | 3.45 | 0.02 | 0.58 | 3.47 | 3.48 | 3.36 | 8805 |
| 1715185800 | 3.43 | 0.01 | 0.29 | 3.44 | 3.47 | 3.35 | 4357 |
| 1715099400 | 3.42 | -0.02 | -0.58 | 3.44 | 3.44 | 3.34 | 8169 |
| 1715013000 | 3.44 | 0.14 | 4.24 | 3.2799999 | 3.45 | 3.2799999 | 12319 |
| 1714753800 | 3.3 | -0.07 | -2.08 | 3.3 | 3.37 | 3.29 | 3186 |
| 1714667400 | 3.37 | 0.02 | 0.60 | 3.39 | 3.39 | 3.23 | 3866 |
| 1714494600 | 3.35 | -0.06 | -1.76 | 3.41 | 3.41 | 3.18 | 8813 |
| 1714408200 | 3.41 | 0 | 0.00 | 3.42 | 3.5 | 3.35 | 8512 |
| 1714149000 | 3.41 | 0.02 | 0.59 | 3.4 | 3.41 | 3.36 | 5162 |
| 1714062600 | 3.39 | 0.08 | 2.42 | 3.27 | 3.42 | 3.27 | 8832 |
| 1713976200 | 3.31 | 0.07 | 2.16 | 3.2799999 | 3.32 | 3.24 | 8302 |
| 1713889800 | 3.24 | -0.02 | -0.61 | 3.3 | 3.3 | 3.21 | 9935 |
| 1713803400 | 3.2599999 | 0.1 | 3.16 | 3.15 | 3.2599999 | 3.08 | 12006 |
| 1713544200 | 3.16 | -0.11 | -3.36 | 3.2799999 | 3.3 | 3.15 | 19073 |
| 1713457800 | 3.27 | -0.07 | -2.10 | 3.42 | 3.42 | 3.2599999 | 6180 |
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
