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 | -0.19 | -7.94979079498 | 2.39 | 2.39 | 2.2 | 1450 | 2.31432157 | DE |
| 4 | -0.055 | -2.43902439024 | 2.255 | 2.47 | 2.2 | 1016 | 2.38691901 | DE |
| 12 | -0.085 | -3.71991247265 | 2.285 | 2.5299999 | 2.1749999 | 1019 | 2.35614179 | DE |
| 26 | -0.97 | -30.5993690852 | 3.17 | 3.19 | 2.1749999 | 772 | 2.52392663 | DE |
| 52 | -0.114 | -4.92653414002 | 2.314 | 3.19 | 2.114 | 1027 | 2.4885443 | DE |
| 156 | -0.38 | -14.7286821705 | 2.58 | 3.19 | 2.114 | 996 | 2.48891094 | DE |
| 260 | -0.38 | -14.7286821705 | 2.58 | 3.19 | 2.114 | 996 | 2.48891094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 250 |
| 1732656420 | 2.2 | -0.07 | -3.08 | 2.2 | 2.2 | 2.2 | 17 |
| 1732570020 | 2.27 | -0.05 | -2.16 | 2.31 | 2.31 | 2.27 | 18 |
| 1732310820 | 2.3199999 | 0 | 0.00 | 2.3199999 | 2.3199999 | 2.3199999 | 0 |
| 1732224420 | 2.3199999 | -0.07 | -2.93 | 2.39 | 2.39 | 2.305 | 5516 |
| 1732138020 | 2.39 | -0.08 | -3.24 | 2.39 | 2.39 | 2.39 | 5 |
| 1732051620 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1731965220 | 2.47 | 0.08 | 3.13 | 2.4 | 2.47 | 2.39 | 7008 |
| 1731705960 | 2.395 | 0.13 | 5.51 | 2.395 | 2.395 | 2.395 | 17 |
| 1731619560 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1731533160 | 2.27 | -0.04 | -1.52 | 2.335 | 2.335 | 2.27 | 213 |
| 1731446820 | 2.305 | 0 | 0.00 | 2.305 | 2.305 | 2.305 | 0 |
| 1731360420 | 2.305 | 0.02 | 0.66 | 2.295 | 2.305 | 2.295 | 13 |
| 1731101220 | 2.29 | 0.02 | 0.66 | 2.285 | 2.29 | 2.285 | 22 |
| 1731014760 | 2.275 | 0.02 | 1.11 | 2.275 | 2.275 | 2.275 | 10 |
| 1730928360 | 2.25 | -0.03 | -1.10 | 2.25 | 2.25 | 2.25 | 218 |
| 1730841960 | 2.275 | 0 | 0.00 | 2.275 | 2.275 | 2.275 | 0 |
| 1730755560 | 2.275 | 0.02 | 0.89 | 2.275 | 2.275 | 2.275 | 900 |
| 1730496360 | 2.255 | -0.04 | -1.53 | 2.255 | 2.255 | 2.255 | 11 |
| 1730409960 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1730323560 | 2.29 | 0.04 | 1.55 | 2.29 | 2.29 | 2.29 | 250 |
| 1730237160 | 2.255 | -0.02 | -0.66 | 2.255 | 2.255 | 2.255 | 8 |
| 1730150760 | 2.27 | -0.04 | -1.73 | 2.2599999 | 2.27 | 2.2599999 | 1021 |
| 1729888020 | 2.31 | -0.04 | -1.70 | 2.31 | 2.31 | 2.31 | 1000 |
| 1729801560 | 2.35 | -0.04 | -1.67 | 2.335 | 2.37 | 2.335 | 1237 |
| 1729715160 | 2.39 | 0.02 | 0.63 | 2.39 | 2.39 | 2.39 | 7 |
| 1729628760 | 2.375 | 0.01 | 0.42 | 2.375 | 2.375 | 2.375 | 6 |
| 1729542360 | 2.365 | -0.02 | -0.84 | 2.365 | 2.365 | 2.365 | 2 |
| 1729283160 | 2.3849999 | 0.03 | 1.49 | 2.3849999 | 2.3849999 | 2.3849999 | 600 |
| 1729196760 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1729110360 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1729023960 | 2.35 | -0.1 | -3.89 | 2.33 | 2.365 | 2.33 | 1225 |
| 1728937620 | 2.4449999 | 0.02 | 0.82 | 2.4049999 | 2.4449999 | 2.39 | 3419 |
| 1728678360 | 2.4249999 | 0 | 0.00 | 2.4249999 | 2.4249999 | 2.4249999 | 0 |
| 1728591960 | 2.4249999 | 0.04 | 1.89 | 2.45 | 2.45 | 2.4249999 | 43 |
| 1728505560 | 2.38 | -0.02 | -0.63 | 2.395 | 2.395 | 2.38 | 53 |
| 1728419160 | 2.395 | -0.11 | -4.39 | 2.48 | 2.48 | 2.395 | 7513 |
| 1728332760 | 2.505 | 0.03 | 1.21 | 2.5299999 | 2.5299999 | 2.505 | 193 |
| 1728073560 | 2.475 | 0.08 | 3.13 | 2.475 | 2.475 | 2.475 | 215 |
| 1727987220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1727900820 | 2.4 | 0.16 | 7.14 | 2.4 | 2.4 | 2.4 | 2517 |
| 1727814360 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1727727960 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1727468760 | 2.24 | 0.05 | 2.28 | 2.24 | 2.24 | 2.24 | 3000 |
| 1727382360 | 2.19 | -0.16 | -6.61 | 2.19 | 2.19 | 2.19 | 3 |
| 1727295960 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1727209560 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 1 |
| 1727123160 | 2.345 | 0.06 | 2.40 | 2.345 | 2.345 | 2.345 | 7 |
| 1726863960 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1726777560 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1726691160 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1726604760 | 2.29 | -0.06 | -2.35 | 2.29 | 2.29 | 2.29 | 67 |
| 1726518360 | 2.345 | 0 | 0.00 | 2.345 | 2.345 | 2.345 | 0 |
| 1726259160 | 2.345 | 0.09 | 3.99 | 2.345 | 2.345 | 2.345 | 530 |
| 1726172760 | 2.255 | 0.03 | 1.58 | 2.255 | 2.255 | 2.255 | 13 |
| 1726086360 | 2.22 | 0.03 | 1.37 | 2.1749999 | 2.235 | 2.1749999 | 4500 |
| 1725999960 | 2.19 | -0.09 | -3.74 | 2.19 | 2.19 | 2.19 | 12 |
| 1725913620 | 2.275 | -0.04 | -1.52 | 2.275 | 2.275 | 2.275 | 750 |
| 1725654360 | 2.31 | -0.02 | -0.86 | 2.285 | 2.31 | 2.285 | 373 |
| 1725567960 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 0 |
| 1725481560 | 2.33 | -0.14 | -5.48 | 2.275 | 2.33 | 2.275 | 1026 |
| 1725395160 | 2.465 | 0.02 | 1.02 | 2.465 | 2.465 | 2.465 | 215 |
| 1725308760 | 2.44 | -0.06 | -2.40 | 2.495 | 2.495 | 2.44 | 36 |
| 1725049560 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 28 |
| 1724963160 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1724876760 | 2.52 | -0.07 | -2.70 | 2.58 | 2.58 | 2.52 | 3098 |
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
