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 | 2.28 | 2.32 | 2.265 | 569004 | 2.29659641 | DE |
| 4 | -0.085 | -3.59408033827 | 2.365 | 2.37 | 2.215 | 874049 | 2.28385054 | DE |
| 12 | -0.125 | -5.19750519751 | 2.405 | 2.47 | 2.215 | 839228 | 2.34212078 | DE |
| 26 | -0.035 | -1.51187904968 | 2.315 | 2.47 | 2.215 | 607102 | 2.35599378 | DE |
| 52 | -0.07 | -2.97872340426 | 2.35 | 2.5 | 2.115 | 824973 | 2.30947299 | DE |
| 156 | -0.26 | -10.2362204724 | 2.54 | 3.06 | 2.115 | 797867 | 2.49443722 | DE |
| 260 | -0.425 | -15.7116451017 | 2.705 | 3.06 | 1.894 | 802039 | 2.46808784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 2.2799999 | -0.01 | -0.22 | 2.285 | 2.285 | 2.265 | 603387 |
| 1736271000 | 2.285 | -0.02 | -0.87 | 2.3 | 2.31 | 2.285 | 512273 |
| 1736184600 | 2.305 | 0 | 0.00 | 2.32 | 2.32 | 2.285 | 537458 |
| 1735925400 | 2.305 | 0.02 | 0.66 | 2.29 | 2.31 | 2.285 | 634202 |
| 1735839000 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.27 | 592082 |
| 1735666200 | 2.2799999 | 0.01 | 0.66 | 2.265 | 2.2799999 | 2.2599999 | 540676 |
| 1735579800 | 2.265 | 0.01 | 0.22 | 2.265 | 2.27 | 2.255 | 467917 |
| 1735320600 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.2599999 | 2.235 | 961665 |
| 1735061400 | 2.24 | -0.02 | -0.67 | 2.2599999 | 2.2599999 | 2.24 | 364440 |
| 1734975000 | 2.255 | 0.01 | 0.67 | 2.25 | 2.2599999 | 2.24 | 1099414 |
| 1734715800 | 2.24 | 0.01 | 0.22 | 2.22 | 2.24 | 2.215 | 1695181 |
| 1734629400 | 2.235 | -0.01 | -0.22 | 2.235 | 2.245 | 2.22 | 1098329 |
| 1734543000 | 2.24 | -0.09 | -3.66 | 2.27 | 2.275 | 2.24 | 1748609 |
| 1734456600 | 2.325 | -0.03 | -1.27 | 2.355 | 2.355 | 2.32 | 2148981 |
| 1734370200 | 2.355 | 0 | 0.00 | 2.355 | 2.37 | 2.34 | 780648 |
| 1734111000 | 2.355 | 0 | 0.21 | 2.355 | 2.355 | 2.34 | 458441 |
| 1734024600 | 2.35 | 0 | 0.00 | 2.35 | 2.355 | 2.345 | 562632 |
| 1733938200 | 2.35 | -0.02 | -0.63 | 2.365 | 2.365 | 2.345 | 655888 |
| 1733851800 | 2.365 | 0.01 | 0.21 | 2.37 | 2.37 | 2.35 | 499157 |
| 1733765400 | 2.36 | -0.03 | -1.05 | 2.39 | 2.39 | 2.355 | 797133 |
| 1733506200 | 2.3849999 | 0 | 0.00 | 2.395 | 2.395 | 2.37 | 767540 |
| 1733419800 | 2.3849999 | 0.02 | 1.06 | 2.365 | 2.3849999 | 2.36 | 466055 |
| 1733333400 | 2.36 | -0.04 | -1.67 | 2.4 | 2.4 | 2.36 | 985986 |
| 1733247000 | 2.4 | -0.01 | -0.41 | 2.41 | 2.43 | 2.39 | 797566 |
| 1733160600 | 2.41 | -0.05 | -2.03 | 2.465 | 2.47 | 2.41 | 1147072 |
| 1732901400 | 2.46 | 0 | 0.20 | 2.455 | 2.465 | 2.45 | 489134 |
| 1732815000 | 2.455 | 0 | 0.20 | 2.445 | 2.46 | 2.445 | 985526 |
| 1732728600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732642200 | 2.45 | 0.02 | 0.82 | 2.43 | 2.45 | 2.42 | 2249240 |
| 1732555800 | 2.43 | 0.01 | 0.21 | 2.415 | 2.43 | 2.415 | 1118494 |
| 1732296600 | 2.425 | 0.01 | 0.41 | 2.415 | 2.435 | 2.41 | 484352 |
| 1732210200 | 2.415 | 0 | 0.21 | 2.41 | 2.415 | 2.4 | 373329 |
| 1732123800 | 2.41 | -0.01 | -0.21 | 2.41 | 2.435 | 2.395 | 803214 |
| 1732037400 | 2.415 | 0.01 | 0.42 | 2.415 | 2.42 | 2.395 | 1022008 |
| 1731951000 | 2.4049999 | 0.02 | 0.84 | 2.39 | 2.42 | 2.3849999 | 660336 |
| 1731691800 | 2.3849999 | 0.04 | 1.92 | 2.335 | 2.39 | 2.305 | 1217174 |
| 1731605400 | 2.34 | 0.03 | 1.30 | 2.315 | 2.35 | 2.315 | 604676 |
| 1731519000 | 2.31 | -0.02 | -0.65 | 2.33 | 2.33 | 2.305 | 557190 |
| 1731432600 | 2.325 | 0.01 | 0.22 | 2.32 | 2.34 | 2.31 | 736060 |
| 1731346200 | 2.32 | -0.01 | -0.22 | 2.33 | 2.33 | 2.32 | 240305 |
| 1731087000 | 2.325 | 0.03 | 1.09 | 2.3 | 2.335 | 2.3 | 490270 |
| 1731000600 | 2.3 | 0.02 | 0.88 | 2.285 | 2.31 | 2.285 | 696709 |
| 1730914200 | 2.2799999 | -0.03 | -1.08 | 2.3 | 2.3 | 2.2599999 | 1653568 |
| 1730827800 | 2.305 | 0.01 | 0.22 | 2.3 | 2.31 | 2.3 | 354411 |
| 1730741400 | 2.3 | 0 | 0.22 | 2.3 | 2.31 | 2.29 | 373899 |
| 1730482200 | 2.295 | 0 | 0.00 | 2.295 | 2.3 | 2.285 | 504724 |
| 1730395800 | 2.295 | -0.01 | -0.22 | 2.295 | 2.3 | 2.285 | 1106443 |
| 1730309400 | 2.3 | -0.03 | -1.29 | 2.33 | 2.33 | 2.3 | 1396360 |
| 1730223000 | 2.33 | 0.01 | 0.43 | 2.32 | 2.33 | 2.315 | 737363 |
| 1730136600 | 2.32 | -0.02 | -0.64 | 2.33 | 2.335 | 2.315 | 593791 |
| 1729873800 | 2.335 | 0.01 | 0.43 | 2.34 | 2.34 | 2.325 | 448427 |
| 1729787400 | 2.325 | -0.03 | -1.06 | 2.35 | 2.35 | 2.325 | 2100113 |
| 1729701000 | 2.35 | 0 | 0.00 | 2.34 | 2.365 | 2.335 | 587544 |
| 1729614600 | 2.35 | -0.04 | -1.67 | 2.37 | 2.37 | 2.345 | 627881 |
| 1729528200 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1729269000 | 2.39 | -0.01 | -0.21 | 2.4 | 2.4 | 2.375 | 1671355 |
| 1729182600 | 2.395 | -0.02 | -0.83 | 2.41 | 2.415 | 2.395 | 277832 |
| 1729096200 | 2.415 | 0.01 | 0.42 | 2.4049999 | 2.415 | 2.4 | 287345 |
| 1729009800 | 2.4049999 | -0.01 | -0.41 | 2.41 | 2.43 | 2.4 | 684045 |
| 1728923400 | 2.415 | 0.02 | 0.63 | 2.4 | 2.415 | 2.395 | 290847 |
| 1728664200 | 2.4 | 0.02 | 0.63 | 2.38 | 2.4 | 2.38 | 330897 |
| 1728577800 | 2.3849999 | -0.01 | -0.42 | 2.395 | 2.4 | 2.3849999 | 334259 |
| 1728491400 | 2.395 | 0 | 0.21 | 2.39 | 2.4 | 2.39 | 170190 |
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
