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 | 0.11 | 5.06912442396 | 2.17 | 2.45 | 2.07 | 20831 | 2.29161213 | DE |
| 4 | 0.23 | 11.2195121951 | 2.05 | 2.45 | 1.92 | 14603 | 2.15136799 | DE |
| 12 | 0.15 | 7.04225352113 | 2.13 | 2.45 | 1.83 | 7993 | 2.10860867 | DE |
| 26 | 0.24 | 11.7647058824 | 2.04 | 2.45 | 1.7 | 6921 | 2.0625579 | DE |
| 52 | 0.28 | 14 | 2 | 3 | 1.7 | 6571 | 2.22285284 | DE |
| 156 | -5.666 | -71.3063176441 | 7.946 | 8.95 | 1.165 | 5900 | 2.55797747 | DE |
| 260 | -11.07 | -82.9213483146 | 13.35 | 13.49 | 1.165 | 5911 | 4.23451874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2.2799999 | -0.09 | -3.80 | 2.38 | 2.45 | 2.2799999 | 20896 |
| 1736530200 | 2.37 | 0.19 | 8.72 | 2.18 | 2.39 | 2.18 | 61460 |
| 1736443800 | 2.18 | -0.01 | -0.46 | 2.19 | 2.19 | 2.13 | 1410 |
| 1736357400 | 2.19 | 0.01 | 0.46 | 2.23 | 2.23 | 2.1 | 11029 |
| 1736271000 | 2.18 | 0.04 | 1.87 | 2.14 | 2.25 | 2.07 | 26184 |
| 1736184600 | 2.14 | -0.02 | -0.93 | 2.17 | 2.17 | 2.11 | 4071 |
| 1735925400 | 2.16 | 0.01 | 0.47 | 2.16 | 2.16 | 2.1 | 2599 |
| 1735839000 | 2.15 | 0.05 | 2.38 | 2.11 | 2.2 | 2.1 | 12102 |
| 1735666200 | 2.1 | 0.01 | 0.48 | 2.04 | 2.1 | 2.02 | 12278 |
| 1735579800 | 2.09 | 0.01 | 0.48 | 2.09 | 2.12 | 2.0299999 | 7728 |
| 1735320600 | 2.08 | 0.02 | 0.97 | 2.14 | 2.14 | 2.04 | 5188 |
| 1735061400 | 2.06 | 0.02 | 0.98 | 2.1 | 2.14 | 2.06 | 12257 |
| 1734975000 | 2.04 | 0.01 | 0.49 | 2.02 | 2.1 | 1.98 | 35812 |
| 1734715800 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.05 | 1.96 | 14795 |
| 1734629400 | 2.04 | 0.04 | 2.00 | 1.995 | 2.04 | 1.98 | 5125 |
| 1734543000 | 2 | 0.01 | 0.76 | 1.99 | 2.05 | 1.99 | 19124 |
| 1734456600 | 1.985 | -0.01 | -0.25 | 1.98 | 1.99 | 1.95 | 2264 |
| 1734370200 | 1.99 | -0.05 | -2.45 | 2.05 | 2.05 | 1.92 | 14821 |
| 1734111000 | 2.04 | -0.1 | -4.67 | 2.13 | 2.15 | 1.99 | 13699 |
| 1734024600 | 2.14 | 0.19 | 9.74 | 2.05 | 2.18 | 2.0299999 | 30593 |
| 1733938200 | 1.95 | 0.01 | 0.52 | 1.935 | 1.95 | 1.91 | 2098 |
| 1733851800 | 1.94 | 0 | 0.00 | 1.935 | 1.94 | 1.91 | 267 |
| 1733765400 | 1.94 | 0 | 0.26 | 1.94 | 1.94 | 1.91 | 472 |
| 1733506200 | 1.935 | 0 | 0.00 | 1.93 | 1.935 | 1.9 | 683 |
| 1733419800 | 1.935 | 0.01 | 0.26 | 1.93 | 1.935 | 1.93 | 101 |
| 1733333400 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.89 | 306 |
| 1733247000 | 1.92 | 0.04 | 2.13 | 1.895 | 1.925 | 1.89 | 369 |
| 1733160600 | 1.88 | -0.04 | -2.08 | 1.94 | 1.94 | 1.88 | 1120 |
| 1732901400 | 1.92 | -0.01 | -0.52 | 1.92 | 1.92 | 1.88 | 436 |
| 1732815000 | 1.93 | 0.07 | 3.76 | 1.86 | 1.93 | 1.86 | 3989 |
| 1732728600 | 1.86 | 0 | 0.00 | 1.9 | 1.9 | 1.86 | 948 |
| 1732642200 | 1.86 | -0.02 | -1.06 | 1.875 | 1.9 | 1.86 | 818 |
| 1732555800 | 1.88 | -0.03 | -1.31 | 1.91 | 1.91 | 1.875 | 1567 |
| 1732296600 | 1.905 | 0.08 | 4.10 | 1.85 | 1.905 | 1.85 | 3118 |
| 1732210200 | 1.83 | -0.07 | -3.43 | 1.905 | 1.92 | 1.83 | 7215 |
| 1732123800 | 1.895 | -0.08 | -3.81 | 1.96 | 1.99 | 1.89 | 6404 |
| 1732037400 | 1.97 | -0.01 | -0.51 | 1.985 | 1.985 | 1.97 | 963 |
| 1731951000 | 1.98 | 0.04 | 2.06 | 1.94 | 2 | 1.905 | 3206 |
| 1731691800 | 1.94 | -0.02 | -1.02 | 1.98 | 2.0099999 | 1.94 | 3129 |
| 1731605400 | 1.96 | -0.11 | -5.31 | 1.96 | 1.96 | 1.93 | 792 |
| 1731519000 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1731432600 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1731346200 | 2.07 | -0.11 | -5.05 | 2.17 | 2.17 | 2.0099999 | 6314 |
| 1731087000 | 2.18 | 0.05 | 2.35 | 2.13 | 2.19 | 2.1 | 2791 |
| 1731000600 | 2.13 | -0.02 | -0.93 | 2.18 | 2.18 | 2.13 | 8985 |
| 1730914200 | 2.15 | -0.04 | -1.83 | 2.13 | 2.32 | 2.13 | 7237 |
| 1730827800 | 2.19 | 0.13 | 6.31 | 2.06 | 2.2 | 2.06 | 12291 |
| 1730741400 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.07 | 2 | 4243 |
| 1730482200 | 2 | -0.02 | -0.99 | 2.1 | 2.1 | 2 | 6328 |
| 1730395800 | 2.02 | -0.05 | -2.42 | 2.13 | 2.13 | 2.02 | 5786 |
| 1730309400 | 2.07 | 0.04 | 1.97 | 2.09 | 2.12 | 2.07 | 2469 |
| 1730223000 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.14 | 2.0299999 | 6552 |
| 1730136600 | 2.02 | -0.01 | -0.49 | 2 | 2.07 | 2 | 4167 |
| 1729873800 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 2.0299999 | 2159 |
| 1729787400 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 4837 |
| 1729701000 | 2.15 | 0.07 | 3.37 | 2.08 | 2.16 | 2.08 | 3272 |
| 1729614600 | 2.08 | 0.05 | 2.46 | 2.13 | 2.13 | 2.05 | 5638 |
| 1729528200 | 2.0299999 | 0.03 | 1.50 | 2.06 | 2.1 | 2.0299999 | 9796 |
| 1729269000 | 2 | 0 | 0.25 | 2 | 2.0299999 | 1.98 | 2704 |
| 1729182600 | 1.995 | 0.09 | 4.45 | 2 | 2.14 | 1.92 | 32985 |
| 1729096200 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1729009800 | 1.91 | 0 | 0.00 | 1.95 | 1.95 | 1.91 | 2810 |
| 1728923400 | 1.91 | -0.04 | -2.05 | 1.95 | 1.95 | 1.91 | 7449 |
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
