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 | -0.0799999 | -3.44827170036 | 2.3199999 | 2.3199999 | 2.2799999 | 3307 | 2.2799999 | DE |
| 4 | -0.42 | -15.7894736842 | 2.66 | 2.7 | 2.2 | 4985 | 2.35082742 | DE |
| 12 | 0.2 | 9.80392156863 | 2.04 | 3.8 | 1.91 | 4000 | 2.63293639 | DE |
| 26 | -1.8599999 | -45.365852326 | 4.0999999 | 4.26 | 1.86 | 4962 | 2.50900688 | DE |
| 52 | -0.6865 | -23.4580556979 | 2.9265 | 4.5999999 | 1.86 | 5018 | 3.03446135 | DE |
| 156 | -0.6865 | -23.4580556979 | 2.9265 | 4.5999999 | 1.86 | 5018 | 3.03446135 | DE |
| 260 | -0.6865 | -23.4580556979 | 2.9265 | 4.5999999 | 1.86 | 5018 | 3.03446135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1732224420 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1732138020 | 2.2799999 | 0.06 | 2.70 | 2.3199999 | 2.3199999 | 2.2799999 | 3307 |
| 1732051560 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731965160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731705960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731619560 | 2.22 | -0.12 | -5.13 | 2.36 | 2.36 | 2.2 | 13920 |
| 1731533220 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1731446820 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1731360420 | 2.34 | -0.1 | -4.10 | 2.48 | 2.48 | 2.34 | 760 |
| 1731101220 | 2.44 | -0.08 | -3.17 | 2.58 | 2.58 | 2.44 | 7195 |
| 1731014760 | 2.52 | 0.12 | 5.00 | 2.5 | 2.7 | 2.5 | 3015 |
| 1730928360 | 2.4 | 0.02 | 0.84 | 2.52 | 2.62 | 2.4 | 13938 |
| 1730841960 | 2.38 | 0.02 | 0.85 | 2.38 | 2.38 | 2.38 | 1677 |
| 1730755560 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1730496360 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1730409960 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1730323560 | 2.36 | -0.28 | -10.61 | 2.36 | 2.36 | 2.36 | 450 |
| 1730237160 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1730150760 | 2.64 | -0.02 | -0.75 | 2.66 | 2.66 | 2.64 | 600 |
| 1729888020 | 2.66 | 0.06 | 2.31 | 2.64 | 2.66 | 2.64 | 1849 |
| 1729801560 | 2.6 | -0.08 | -2.99 | 2.7 | 2.7 | 2.6 | 1960 |
| 1729715160 | 2.68 | -0.24 | -8.22 | 2.74 | 2.74 | 2.68 | 2850 |
| 1729628760 | 2.92 | 0.16 | 5.80 | 2.7599999 | 2.92 | 2.7599999 | 275 |
| 1729542360 | 2.7599999 | -0.14 | -4.83 | 2.7599999 | 2.7599999 | 2.64 | 5835 |
| 1729283160 | 2.9 | 0.14 | 5.07 | 2.86 | 2.9 | 2.86 | 1530 |
| 1729196760 | 2.7599999 | -0.14 | -4.83 | 2.7599999 | 2.7599999 | 2.7599999 | 2133 |
| 1729110360 | 2.9 | -0.34 | -10.49 | 2.9 | 2.9 | 2.9 | 4580 |
| 1729024020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1728937620 | 3.24 | 0.12 | 3.85 | 3.04 | 3.24 | 3.04 | 2441 |
| 1728678360 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 100 |
| 1728591960 | 3.08 | 0.02 | 0.65 | 3.14 | 3.14 | 3.08 | 2000 |
| 1728505560 | 3.06 | 0 | 0.00 | 2.96 | 3.06 | 2.9 | 1661 |
| 1728419160 | 3.06 | -0.58 | -15.93 | 3.6 | 3.6 | 3 | 5607 |
| 1728332760 | 3.64 | -0.06 | -1.62 | 3.66 | 3.8 | 3.48 | 6613 |
| 1728073560 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.64 | 3197 |
| 1727987220 | 3.7 | 0.12 | 3.35 | 3.7 | 3.7 | 3.7 | 1000 |
| 1727900820 | 3.58 | 0.24 | 7.19 | 3.42 | 3.66 | 3.42 | 3020 |
| 1727814420 | 3.34 | 0.22 | 7.05 | 3.18 | 3.34 | 3.18 | 5282 |
| 1727728020 | 3.12 | 0.08 | 2.63 | 3.02 | 3.38 | 3.02 | 10467 |
| 1727468760 | 3.04 | 0.52 | 20.63 | 2.6 | 3.04 | 2.6 | 1853 |
| 1727382360 | 2.52 | 0.26 | 11.50 | 2.2 | 2.52 | 2.2 | 7375 |
| 1727295960 | 2.2599999 | 0 | 0.00 | 2.36 | 2.42 | 2.2599999 | 11108 |
| 1727209560 | 2.2599999 | 0.2 | 9.71 | 2.16 | 2.2599999 | 2.16 | 11795 |
| 1727123220 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1726864020 | 2.06 | 0.15 | 7.85 | 2.06 | 2.06 | 2.06 | 2480 |
| 1726777560 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1726691160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1726604760 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1726518360 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1726259160 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1726172760 | 1.91 | -0.09 | -4.50 | 1.91 | 1.91 | 1.91 | 495 |
| 1726086360 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 1000 |
| 1725999960 | 1.99 | -0.05 | -2.45 | 2.02 | 2.02 | 1.99 | 331 |
| 1725913620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 130 |
| 1725654360 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1725567960 | 2.04 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 2470 |
| 1725481560 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1725395160 | 2.04 | 0.02 | 0.99 | 2.04 | 2.04 | 2.04 | 9715 |
| 1725308760 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1725049560 | 2.02 | -0.06 | -2.88 | 2.02 | 2.02 | 2.02 | 75 |
| 1724963160 | 2.08 | 0.06 | 2.97 | 2.04 | 2.08 | 2.04 | 300 |
| 1724876820 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1724790420 | 2.02 | -0.12 | -5.61 | 2.02 | 2.02 | 2.02 | 4444 |
| 1724704020 | 2.14 | 0.04 | 1.90 | 2.02 | 2.14 | 2.02 | 1002 |
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
