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 | -0.096 | -3.48330914369 | 2.756 | 2.756 | 2.6389999 | 528 | 2.70208591 | DE |
| 4 | -0.238 | -8.21256038647 | 2.898 | 2.911 | 2.6389999 | 772 | 2.82212973 | DE |
| 12 | -0.188 | -6.60112359551 | 2.848 | 3.067 | 2.6389999 | 1575 | 2.94037508 | DE |
| 26 | 0.5 | 23.1481481481 | 2.16 | 3.067 | 2.112 | 1703 | 2.61546418 | DE |
| 52 | 0.06 | 2.30769230769 | 2.6 | 3.067 | 2.112 | 1791 | 2.5597494 | DE |
| 156 | 0.06 | 2.30769230769 | 2.6 | 3.067 | 2.112 | 1791 | 2.5597494 | DE |
| 260 | 0.06 | 2.30769230769 | 2.6 | 3.067 | 2.112 | 1791 | 2.5597494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 2.6389999 | -0.06 | -2.26 | 2.6389999 | 2.6389999 | 2.6389999 | 1000 |
| 1721334420 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1721248020 | 2.7 | -0.01 | -0.33 | 2.712 | 2.712 | 2.7 | 1175 |
| 1721161560 | 2.709 | 0.01 | 0.37 | 2.654 | 2.709 | 2.654 | 371 |
| 1721075160 | 2.699 | 0.04 | 1.58 | 2.7559999 | 2.7559999 | 2.699 | 37 |
| 1720816020 | 2.657 | 0 | 0.00 | 2.657 | 2.657 | 2.657 | 0 |
| 1720729620 | 2.657 | 0 | 0.00 | 2.657 | 2.657 | 2.657 | 0 |
| 1720643220 | 2.657 | -0.07 | -2.60 | 2.657 | 2.657 | 2.657 | 50 |
| 1720556820 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
| 1720470420 | 2.728 | 0 | 0.00 | 2.728 | 2.728 | 2.728 | 0 |
| 1720211220 | 2.728 | 0.01 | 0.26 | 2.727 | 2.728 | 2.727 | 16 |
| 1720124820 | 2.721 | 0 | 0.00 | 2.721 | 2.721 | 2.721 | 0 |
| 1720038420 | 2.721 | -0.06 | -2.30 | 2.721 | 2.721 | 2.721 | 111 |
| 1719952020 | 2.785 | -0.12 | -4.13 | 2.732 | 2.785 | 2.726 | 1751 |
| 1719865620 | 2.9049999 | 0.05 | 1.64 | 2.9049999 | 2.9049999 | 2.9049999 | 7 |
| 1719606420 | 2.858 | -0.04 | -1.45 | 2.911 | 2.911 | 2.858 | 1896 |
| 1719520020 | 2.9 | -0.01 | -0.24 | 2.9 | 2.9 | 2.9 | 1500 |
| 1719433560 | 2.907 | 0 | 0.00 | 2.907 | 2.907 | 2.907 | 0 |
| 1719347160 | 2.907 | 0.08 | 2.65 | 2.907 | 2.907 | 2.907 | 900 |
| 1719260820 | 2.832 | -0.13 | -4.26 | 2.898 | 2.898 | 2.832 | 1444 |
| 1719001560 | 2.958 | 0 | 0.00 | 2.958 | 2.958 | 2.958 | 0 |
| 1718915160 | 2.958 | 0.06 | 2.00 | 2.958 | 2.958 | 2.958 | 111 |
| 1718828820 | 2.9 | 0.03 | 0.97 | 2.9 | 2.9 | 2.9 | 323 |
| 1718742360 | 2.872 | -0.06 | -2.08 | 2.872 | 2.872 | 2.872 | 1320 |
| 1718656020 | 2.933 | 0.06 | 2.12 | 2.933 | 2.933 | 2.933 | 4 |
| 1718396820 | 2.872 | -0.01 | -0.42 | 2.872 | 2.872 | 2.872 | 111 |
| 1718310420 | 2.884 | 0 | 0.00 | 2.884 | 2.884 | 2.884 | 0 |
| 1718224020 | 2.884 | -0.02 | -0.79 | 2.8929999 | 2.8929999 | 2.884 | 3481 |
| 1718137620 | 2.907 | -0.04 | -1.39 | 2.907 | 2.907 | 2.907 | 4000 |
| 1718051220 | 2.948 | 0 | 0.00 | 2.948 | 2.948 | 2.948 | 0 |
| 1717792020 | 2.948 | 0.06 | 2.01 | 2.95 | 2.95 | 2.9089999 | 2919 |
| 1717705620 | 2.89 | -0.05 | -1.73 | 2.888 | 2.89 | 2.888 | 184 |
| 1717619220 | 2.941 | 0.05 | 1.91 | 2.94 | 2.941 | 2.94 | 605 |
| 1717532820 | 2.886 | -0.07 | -2.37 | 2.886 | 2.886 | 2.886 | 2 |
| 1717446420 | 2.956 | 0.06 | 1.93 | 2.966 | 2.966 | 2.9089999 | 40 |
| 1717187220 | 2.9 | 0 | 0.00 | 2.902 | 2.902 | 2.9 | 754 |
| 1717100820 | 2.9 | -0.06 | -2.16 | 2.899 | 2.9 | 2.899 | 3684 |
| 1717014360 | 2.964 | 0 | 0.00 | 2.964 | 2.964 | 2.964 | 0 |
| 1716927960 | 2.964 | 0 | 0.00 | 2.964 | 2.964 | 2.964 | 0 |
| 1716841560 | 2.964 | 0.04 | 1.30 | 2.964 | 2.964 | 2.964 | 2 |
| 1716582420 | 2.926 | -0.11 | -3.65 | 2.926 | 2.926 | 2.926 | 1 |
| 1716496020 | 3.037 | 0.04 | 1.44 | 3.037 | 3.037 | 3.037 | 4 |
| 1716409620 | 2.994 | -0.03 | -0.86 | 2.994 | 2.994 | 2.994 | 50 |
| 1716323160 | 3.02 | 0 | 0.00 | 3.021 | 3.029 | 3.02 | 16060 |
| 1716236760 | 3.02 | -0.03 | -1.08 | 3.02 | 3.02 | 3.02 | 500 |
| 1715977620 | 3.053 | 0.01 | 0.33 | 3.053 | 3.053 | 3.053 | 2270 |
| 1715891220 | 3.043 | 0.1 | 3.26 | 2.999 | 3.067 | 2.999 | 8029 |
| 1715804820 | 2.947 | -0.06 | -2.06 | 3.0059999 | 3.0059999 | 2.947 | 17 |
| 1715718360 | 3.009 | 0 | 0.00 | 3.009 | 3.009 | 3.009 | 0 |
| 1715631960 | 3.009 | 0.11 | 3.94 | 3.009 | 3.0099999 | 2.949 | 1607 |
| 1715372820 | 2.895 | 0 | 0.00 | 2.895 | 2.895 | 2.895 | 0 |
| 1715286420 | 2.895 | 0 | 0.00 | 2.895 | 2.895 | 2.895 | 0 |
| 1715200020 | 2.895 | -0.01 | -0.17 | 2.895 | 2.895 | 2.895 | 250 |
| 1715113620 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1715027220 | 2.9 | 0.04 | 1.51 | 2.8969999 | 2.9 | 2.8969999 | 3007 |
| 1714768020 | 2.857 | -0.05 | -1.82 | 2.856 | 2.857 | 2.856 | 1157 |
| 1714681560 | 2.91 | 0.03 | 1.01 | 2.933 | 2.933 | 2.91 | 2177 |
| 1714508820 | 2.8809999 | 0.03 | 1.05 | 2.8809999 | 2.8809999 | 2.8809999 | 30 |
| 1714422420 | 2.851 | 0 | 0.00 | 2.865 | 2.888 | 2.851 | 4661 |
| 1714163220 | 2.851 | 0.05 | 1.89 | 2.848 | 2.851 | 2.848 | 1111 |
| 1714076820 | 2.798 | 0.04 | 1.41 | 2.798 | 2.798 | 2.798 | 1 |
| 1713990420 | 2.759 | -0.04 | -1.57 | 2.822 | 2.822 | 2.759 | 1003 |
| 1713903960 | 2.803 | 0.06 | 2.19 | 2.803 | 2.803 | 2.803 | 4 |
| 1713817620 | 2.743 | 0 | 0.00 | 2.743 | 2.743 | 2.743 | 0 |
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
