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 | 0.445 | 17.3828125 | 2.56 | 3.06 | 2.56 | 4353 | 2.72802302 | DE |
| 4 | 0.555 | 22.6530612245 | 2.45 | 3.06 | 2.31 | 5010 | 2.60079865 | DE |
| 12 | -0.09 | -2.90791599354 | 3.095 | 3.145 | 2.31 | 3462 | 2.71280955 | DE |
| 26 | 0.6200001 | 25.9958124107 | 2.3849999 | 3.275 | 2.31 | 3387 | 2.71127696 | DE |
| 52 | 0.4350001 | 16.9260745886 | 2.5699999 | 3.275 | 1.698 | 2711 | 2.53477293 | DE |
| 156 | 0.61 | 25.4697286013 | 2.395 | 3.275 | 1.698 | 2658 | 2.52286801 | DE |
| 260 | 0.61 | 25.4697286013 | 2.395 | 3.275 | 1.698 | 2658 | 2.52286801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.975 | 0.16 | 5.50 | 2.795 | 3.06 | 2.795 | 6794 |
| 1740691620 | 2.82 | 0.07 | 2.73 | 2.705 | 2.82 | 2.695 | 9188 |
| 1740605220 | 2.745 | 0.03 | 1.10 | 2.715 | 2.77 | 2.71 | 4679 |
| 1740518820 | 2.715 | 0.08 | 3.04 | 2.615 | 2.725 | 2.615 | 2273 |
| 1740432420 | 2.6349999 | 0.07 | 2.93 | 2.59 | 2.64 | 2.585 | 665 |
| 1740173220 | 2.56 | 0 | 0.00 | 2.56 | 2.615 | 2.56 | 4958 |
| 1740086820 | 2.56 | -0.36 | -12.33 | 2.895 | 2.895 | 2.5 | 37042 |
| 1740000420 | 2.92 | 0.12 | 4.10 | 2.8 | 2.935 | 2.8 | 4265 |
| 1739914020 | 2.805 | 0.02 | 0.72 | 2.79 | 2.825 | 2.73 | 5068 |
| 1739827620 | 2.785 | 0.25 | 9.65 | 2.565 | 2.8 | 2.495 | 6482 |
| 1739568420 | 2.54 | 0.04 | 1.80 | 2.475 | 2.595 | 2.475 | 982 |
| 1739482020 | 2.495 | 0.14 | 5.72 | 2.455 | 2.495 | 2.45 | 2038 |
| 1739395620 | 2.36 | -0.01 | -0.21 | 2.38 | 2.38 | 2.36 | 551 |
| 1739309220 | 2.365 | 0.02 | 0.64 | 2.35 | 2.365 | 2.34 | 2328 |
| 1739222820 | 2.35 | 0.02 | 0.86 | 2.3199999 | 2.355 | 2.3199999 | 60 |
| 1738963620 | 2.33 | -0.01 | -0.21 | 2.365 | 2.365 | 2.31 | 397 |
| 1738877220 | 2.335 | 0.01 | 0.43 | 2.37 | 2.37 | 2.3199999 | 3015 |
| 1738790820 | 2.325 | -0.06 | -2.31 | 2.375 | 2.39 | 2.3199999 | 1309 |
| 1738704420 | 2.38 | -0.02 | -0.83 | 2.38 | 2.4 | 2.37 | 3121 |
| 1738618020 | 2.4 | -0.06 | -2.24 | 2.4 | 2.41 | 2.375 | 3610 |
| 1738358820 | 2.455 | 0.02 | 1.03 | 2.45 | 2.46 | 2.4049999 | 8175 |
| 1738272420 | 2.43 | -0.07 | -2.61 | 2.5099999 | 2.5099999 | 2.4 | 4166 |
| 1738186020 | 2.495 | -0.02 | -0.60 | 2.515 | 2.525 | 2.485 | 4028 |
| 1738099620 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.49 | 71 |
| 1738013220 | 2.52 | -0.01 | -0.20 | 2.535 | 2.535 | 2.5 | 1265 |
| 1737754020 | 2.525 | -0.01 | -0.39 | 2.54 | 2.54 | 2.515 | 855 |
| 1737667620 | 2.535 | 0.01 | 0.20 | 2.56 | 2.56 | 2.5 | 590 |
| 1737581220 | 2.5299999 | -0.15 | -5.42 | 2.685 | 2.685 | 2.5299999 | 2288 |
| 1737494820 | 2.6749999 | 0.05 | 2.10 | 2.595 | 2.6749999 | 2.595 | 7399 |
| 1737408420 | 2.62 | 0.1 | 3.76 | 2.6349999 | 2.6349999 | 2.59 | 2578 |
| 1737149220 | 2.525 | -0.02 | -0.79 | 2.545 | 2.555 | 2.525 | 3281 |
| 1737062820 | 2.545 | -0.02 | -0.59 | 2.59 | 2.59 | 2.535 | 400 |
| 1736976420 | 2.56 | -0.01 | -0.39 | 2.6 | 2.6 | 2.56 | 513 |
| 1736890020 | 2.5699999 | -0.12 | -4.28 | 2.68 | 2.68 | 2.5299999 | 553 |
| 1736803620 | 2.685 | -0.02 | -0.74 | 2.68 | 2.73 | 2.68 | 1841 |
| 1736544420 | 2.705 | -0.05 | -1.64 | 2.74 | 2.7599999 | 2.705 | 7609 |
| 1736458020 | 2.75 | 0.03 | 1.10 | 2.715 | 2.75 | 2.71 | 157 |
| 1736371620 | 2.72 | -0.05 | -1.63 | 2.7599999 | 2.77 | 2.72 | 846 |
| 1736285220 | 2.765 | -0.02 | -0.72 | 2.7799999 | 2.81 | 2.735 | 143 |
| 1736198820 | 2.785 | -0.2 | -6.70 | 2.985 | 2.985 | 2.785 | 5852 |
| 1735939620 | 2.985 | 0.02 | 0.84 | 2.975 | 3.0099999 | 2.945 | 2338 |
| 1735853220 | 2.96 | -0.06 | -1.99 | 3.005 | 3.075 | 2.955 | 4575 |
| 1735594020 | 3.02 | -0.01 | -0.33 | 3 | 3.02 | 2.995 | 801 |
| 1735334820 | 3.0299999 | 0.04 | 1.51 | 2.975 | 3.055 | 2.975 | 1622 |
| 1734989220 | 2.985 | -0.07 | -2.13 | 3.015 | 3.025 | 2.97 | 2861 |
| 1734730020 | 3.05 | 0 | 0.16 | 3.0299999 | 3.05 | 2.935 | 1162 |
| 1734643620 | 3.045 | -0.07 | -2.09 | 3.065 | 3.07 | 3.005 | 1633 |
| 1734557220 | 3.11 | -0.01 | -0.32 | 3.11 | 3.13 | 3.08 | 82 |
| 1734470820 | 3.12 | 0.07 | 2.30 | 3.035 | 3.125 | 2.99 | 2039 |
| 1734384420 | 3.05 | -0.08 | -2.40 | 3.115 | 3.115 | 2.91 | 3575 |
| 1734125220 | 3.125 | 0.04 | 1.30 | 3.08 | 3.145 | 3.08 | 2228 |
| 1734038820 | 3.085 | 0.02 | 0.65 | 3.06 | 3.115 | 3.05 | 12024 |
| 1733952420 | 3.065 | 0.03 | 0.99 | 3.035 | 3.1 | 3.0299999 | 1156 |
| 1733866020 | 3.035 | 0.01 | 0.17 | 3.035 | 3.035 | 3.015 | 33 |
| 1733779620 | 3.0299999 | -0.07 | -2.26 | 3.075 | 3.075 | 2.96 | 8644 |
| 1733520420 | 3.1 | 0.01 | 0.32 | 3.095 | 3.11 | 3.095 | 1002 |
| 1733434020 | 3.09 | 0 | 0.16 | 3.12 | 3.15 | 3.09 | 240 |
| 1733347620 | 3.085 | -0.04 | -1.12 | 3.115 | 3.1349999 | 3.085 | 155 |
| 1733261220 | 3.12 | 0.02 | 0.65 | 3.11 | 3.12 | 3.11 | 77 |
| 1733174820 | 3.1 | -0.17 | -5.05 | 3.23 | 3.23 | 3.08 | 6410 |
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
