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 | 0.03 | 1.28755364807 | 2.33 | 2.4 | 2.12 | 32178 | 2.28819728 | DE |
| 4 | -0.06 | -2.47933884298 | 2.42 | 3.28 | 2.12 | 129214 | 2.5783384 | DE |
| 12 | 0.41 | 21.0256410256 | 1.95 | 3.28 | 1.9 | 87607 | 2.44878656 | DE |
| 26 | -0.14 | -5.6 | 2.5 | 3.28 | 1.73 | 75179 | 2.37921249 | DE |
| 52 | -0.025 | -1.04821802935 | 2.385 | 3.31 | 0.94 | 78178 | 2.23246958 | DE |
| 156 | -1.18 | -33.3333333333 | 3.54 | 5 | 0.548 | 57224 | 2.22779504 | DE |
| 260 | -1.64 | -41 | 4 | 5 | 0.548 | 56098 | 2.23476192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 2.37 | 0.14 | 6.28 | 2.175 | 2.39 | 2.175 | 41310 |
| 1722270600 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1722011400 | 2.23 | -0.04 | -1.76 | 2.2799999 | 2.285 | 2.22 | 20397 |
| 1721925000 | 2.27 | -0.07 | -2.99 | 2.34 | 2.355 | 2.2 | 51318 |
| 1721838600 | 2.34 | 0.05 | 2.18 | 2.33 | 2.35 | 2.29 | 13884 |
| 1721752200 | 2.29 | -0.04 | -1.72 | 2.37 | 2.37 | 2.25 | 25470 |
| 1721665800 | 2.33 | -0.16 | -6.43 | 2.34 | 2.4049999 | 2.2 | 73906 |
| 1721406600 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1721320200 | 2.49 | 0.19 | 8.26 | 2.375 | 2.52 | 2.25 | 106218 |
| 1721233800 | 2.3 | -0.1 | -4.17 | 2.39 | 2.39 | 2.22 | 124500 |
| 1721147400 | 2.4 | -0.04 | -1.64 | 2.5099999 | 2.52 | 2.21 | 193113 |
| 1721061000 | 2.44 | -0.35 | -12.54 | 3.15 | 3.2799999 | 2.3 | 807499 |
| 1720801800 | 2.79 | -0.05 | -1.76 | 2.9 | 2.9 | 2.79 | 55500 |
| 1720715400 | 2.84 | -0.16 | -5.33 | 3.04 | 3.04 | 2.74 | 151370 |
| 1720629000 | 3 | 0.05 | 1.69 | 2.975 | 3.09 | 2.97 | 63627 |
| 1720542600 | 2.95 | -0.05 | -1.67 | 3.015 | 3.095 | 2.91 | 80808 |
| 1720456200 | 3 | 0.32 | 11.94 | 2.66 | 3.095 | 2.61 | 192138 |
| 1720197000 | 2.68 | -0.22 | -7.59 | 2.9 | 2.9 | 2.61 | 163621 |
| 1720110600 | 2.9 | 0.34 | 13.28 | 2.58 | 2.97 | 2.58 | 221894 |
| 1720024200 | 2.56 | 0.15 | 6.22 | 2.42 | 2.59 | 2.39 | 110637 |
| 1719937800 | 2.41 | -0.01 | -0.21 | 2.42 | 2.465 | 2.365 | 49920 |
| 1719851400 | 2.415 | 0.21 | 9.28 | 2.34 | 2.44 | 2.31 | 57499 |
| 1719592200 | 2.21 | -0.12 | -5.15 | 2.285 | 2.33 | 2.2 | 51194 |
| 1719505800 | 2.33 | -0.09 | -3.52 | 2.415 | 2.43 | 2.2799999 | 48604 |
| 1719419400 | 2.415 | 0.02 | 0.84 | 2.42 | 2.46 | 2.38 | 38823 |
| 1719333000 | 2.395 | -0.04 | -1.44 | 2.4 | 2.435 | 2.32 | 31340 |
| 1719246600 | 2.43 | 0.09 | 3.85 | 2.42 | 2.5 | 2.2599999 | 96146 |
| 1718987400 | 2.34 | -0.03 | -1.06 | 2.38 | 2.38 | 2.3 | 28812 |
| 1718901000 | 2.365 | 0.08 | 3.28 | 2.29 | 2.38 | 2.175 | 50952 |
| 1718814600 | 2.29 | -0.05 | -2.14 | 2.34 | 2.34 | 2.14 | 36160 |
| 1718728200 | 2.34 | 0.11 | 4.93 | 2.17 | 2.4 | 2.17 | 51852 |
| 1718641800 | 2.23 | 0.17 | 8.25 | 2 | 2.5 | 1.9 | 246229 |
| 1718382600 | 2.06 | -0.21 | -9.25 | 2.2 | 2.22 | 2 | 167760 |
| 1718296200 | 2.27 | -0.19 | -7.72 | 2.45 | 2.45 | 2.21 | 75544 |
| 1718209800 | 2.46 | -0.06 | -2.38 | 2.5299999 | 2.565 | 2.365 | 29621 |
| 1718123400 | 2.52 | -0.07 | -2.70 | 2.5 | 2.65 | 2.46 | 60874 |
| 1718037000 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1717777800 | 2.59 | 0.05 | 1.97 | 2.6 | 2.63 | 2.5 | 45040 |
| 1717691400 | 2.54 | 0.13 | 5.18 | 2.41 | 2.665 | 2.34 | 74389 |
| 1717605000 | 2.415 | -0.01 | -0.21 | 2.4 | 2.43 | 2.32 | 23565 |
| 1717518600 | 2.42 | -0.04 | -1.63 | 2.46 | 2.495 | 2.375 | 18385 |
| 1717432200 | 2.46 | 0.02 | 1.03 | 2.45 | 2.495 | 2.42 | 31021 |
| 1717173000 | 2.435 | 0.09 | 3.62 | 2.395 | 2.44 | 2.335 | 40683 |
| 1717086600 | 2.35 | -0.07 | -2.89 | 2.39 | 2.475 | 2.245 | 101380 |
| 1717000200 | 2.42 | -0.23 | -8.51 | 2.675 | 2.68 | 2.42 | 121143 |
| 1716913800 | 2.645 | 0.12 | 4.55 | 2.57 | 2.68 | 2.57 | 147705 |
| 1716827400 | 2.5299999 | 0.22 | 9.52 | 2.315 | 2.5299999 | 2.315 | 171104 |
| 1716568200 | 2.31 | 0.02 | 0.87 | 2.31 | 2.315 | 2.275 | 25558 |
| 1716481800 | 2.29 | 0.11 | 5.05 | 2.23 | 2.32 | 2.23 | 120001 |
| 1716395400 | 2.18 | -0.03 | -1.36 | 2.2 | 2.22 | 2.13 | 36706 |
| 1716309000 | 2.21 | 0.02 | 1.14 | 2.35 | 2.41 | 2.16 | 142298 |
| 1716222600 | 2.185 | 0 | 0.23 | 2.2 | 2.215 | 2.15 | 18981 |
| 1715963400 | 2.18 | 0.03 | 1.40 | 2.125 | 2.25 | 2.125 | 100536 |
| 1715877000 | 2.15 | 0.03 | 1.65 | 2.115 | 2.17 | 2.095 | 27358 |
| 1715790600 | 2.115 | -0.01 | -0.47 | 2.075 | 2.145 | 2.04 | 34316 |
| 1715704200 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 0 |
| 1715617800 | 2.125 | 0.08 | 3.66 | 2.06 | 2.175 | 2.05 | 94242 |
| 1715358600 | 2.05 | 0 | 0.24 | 2.045 | 2.07 | 2.005 | 26405 |
| 1715272200 | 2.045 | -0.01 | -0.49 | 2 | 2.055 | 1.984 | 21530 |
| 1715185800 | 2.055 | 0.12 | 6.15 | 1.95 | 2.09 | 1.95 | 59753 |
| 1715099400 | 1.936 | 0.14 | 7.56 | 1.796 | 1.936 | 1.784 | 27772 |
| 1715013000 | 1.8 | 0.01 | 0.56 | 1.79 | 1.818 | 1.73 | 70909 |
| 1714753800 | 1.79 | -0.05 | -2.72 | 1.782 | 1.888 | 1.782 | 70586 |
| 1714667400 | 1.84 | 0 | 0.00 | 1.82 | 1.868 | 1.78 | 42935 |
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
