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 | -0.097 | -2.93139921426 | 3.309 | 3.402 | 3.212 | 1636 | 3.26909925 | DE |
| 4 | 0.229 | 7.6768354006 | 2.983 | 3.445 | 2.812 | 1516 | 3.19580246 | DE |
| 12 | 0.822 | 34.3933054393 | 2.39 | 3.445 | 2.382 | 1975 | 2.78806118 | DE |
| 26 | 0.612 | 23.5384615385 | 2.6 | 3.445 | 2.315 | 1929 | 2.68722313 | DE |
| 52 | 0.052 | 1.64556962025 | 3.16 | 3.445 | 2.315 | 1571 | 2.69685569 | DE |
| 156 | 0.052 | 1.64556962025 | 3.16 | 3.445 | 2.315 | 1571 | 2.69685569 | DE |
| 260 | 0.052 | 1.64556962025 | 3.16 | 3.445 | 2.315 | 1571 | 2.69685569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.244 | -0.13 | -3.88 | 3.302 | 3.402 | 3.244 | 2416 |
| 1721334360 | 3.375 | 0.13 | 4.01 | 3.345 | 3.375 | 3.345 | 1400 |
| 1721248020 | 3.245 | 0.01 | 0.34 | 3.394 | 3.394 | 3.245 | 2339 |
| 1721161560 | 3.234 | -0.03 | -0.80 | 3.234 | 3.234 | 3.234 | 493 |
| 1721075160 | 3.2599999 | 0.01 | 0.25 | 3.309 | 3.309 | 3.2599999 | 1533 |
| 1720815960 | 3.2519999 | -0.01 | -0.21 | 3.2519999 | 3.2519999 | 3.2519999 | 625 |
| 1720729560 | 3.259 | 0.08 | 2.39 | 3.078 | 3.259 | 3.078 | 815 |
| 1720643220 | 3.183 | -0.07 | -2.06 | 3.328 | 3.328 | 3.183 | 1950 |
| 1720556760 | 3.25 | -0 | -0.03 | 3.347 | 3.445 | 3.25 | 982 |
| 1720470360 | 3.251 | -0.03 | -1.00 | 3.321 | 3.321 | 3.235 | 1033 |
| 1720211220 | 3.2839999 | 0.06 | 1.99 | 3.381 | 3.381 | 3.2839999 | 1850 |
| 1720124820 | 3.22 | 0.05 | 1.61 | 3.232 | 3.232 | 3.154 | 2135 |
| 1720038420 | 3.169 | 0.07 | 2.36 | 3.035 | 3.169 | 3.035 | 280 |
| 1719952020 | 3.096 | -0.1 | -3.22 | 3.111 | 3.111 | 3.095 | 6800 |
| 1719865620 | 3.199 | -0.01 | -0.22 | 3.292 | 3.292 | 3.11 | 573 |
| 1719606420 | 3.206 | 0.03 | 0.88 | 3.275 | 3.306 | 3.206 | 1538 |
| 1719520020 | 3.178 | -0.03 | -1.03 | 3.178 | 3.178 | 3.178 | 100 |
| 1719433620 | 3.211 | 0.11 | 3.58 | 3.158 | 3.211 | 3.158 | 140 |
| 1719347160 | 3.1 | 0 | 0.03 | 3.099 | 3.102 | 3.086 | 2437 |
| 1719260820 | 3.099 | 0.31 | 11.12 | 2.983 | 3.099 | 2.812 | 874 |
| 1719001620 | 2.789 | -0.09 | -2.99 | 2.801 | 2.801 | 2.789 | 3100 |
| 1718915160 | 2.875 | 0.01 | 0.35 | 2.875 | 2.875 | 2.875 | 20 |
| 1718828820 | 2.865 | 0.02 | 0.53 | 2.865 | 2.865 | 2.865 | 96 |
| 1718742360 | 2.85 | -0.09 | -3.03 | 2.85 | 2.85 | 2.85 | 460 |
| 1718656020 | 2.939 | 0.04 | 1.27 | 2.91 | 2.939 | 2.91 | 28 |
| 1718396820 | 2.902 | 0.06 | 2.18 | 2.7759999 | 2.902 | 2.7759999 | 1820 |
| 1718310420 | 2.84 | -0.03 | -1.01 | 2.786 | 2.869 | 2.786 | 1618 |
| 1718224020 | 2.869 | 0.04 | 1.38 | 2.7519999 | 2.869 | 2.7519999 | 3500 |
| 1718137620 | 2.83 | 0.06 | 2.17 | 2.869 | 2.869 | 2.728 | 2260 |
| 1718051220 | 2.77 | 0.15 | 5.77 | 2.616 | 2.77 | 2.616 | 7264 |
| 1717792020 | 2.619 | 0.05 | 1.91 | 2.65 | 2.65 | 2.619 | 560 |
| 1717705620 | 2.5699999 | 0.02 | 0.63 | 2.5699999 | 2.5699999 | 2.5699999 | 50 |
| 1717619220 | 2.5539999 | 0.06 | 2.57 | 2.493 | 2.5539999 | 2.493 | 356 |
| 1717532820 | 2.49 | -0.02 | -0.80 | 2.5659999 | 2.5659999 | 2.4209999 | 3300 |
| 1717446420 | 2.5099999 | 0.06 | 2.41 | 2.608 | 2.65 | 2.49 | 2853 |
| 1717187220 | 2.451 | 0 | 0.00 | 2.451 | 2.451 | 2.451 | 0 |
| 1717100820 | 2.451 | -0.04 | -1.57 | 2.481 | 2.482 | 2.436 | 1266 |
| 1717014420 | 2.49 | 0 | 0.00 | 2.5539999 | 2.5539999 | 2.4089999 | 2947 |
| 1716928020 | 2.49 | -0.05 | -1.89 | 2.588 | 2.618 | 2.474 | 6331 |
| 1716841560 | 2.5379999 | -0 | -0.04 | 2.5379999 | 2.5379999 | 2.5379999 | 39 |
| 1716582420 | 2.539 | 0 | 0.00 | 2.539 | 2.539 | 2.539 | 0 |
| 1716496020 | 2.539 | -0.13 | -4.76 | 2.49 | 2.539 | 2.49 | 4145 |
| 1716409620 | 2.666 | 0.05 | 2.11 | 2.666 | 2.666 | 2.666 | 5 |
| 1716323160 | 2.611 | 0.03 | 1.12 | 2.64 | 2.64 | 2.589 | 2280 |
| 1716236820 | 2.5819999 | 0 | 0.00 | 2.5819999 | 2.5819999 | 2.5819999 | 0 |
| 1715977620 | 2.5819999 | 0 | 0.00 | 2.5819999 | 2.5819999 | 2.5819999 | 0 |
| 1715891220 | 2.5819999 | -0.07 | -2.53 | 2.512 | 2.5819999 | 2.512 | 800 |
| 1715804820 | 2.649 | 0 | 0.00 | 2.649 | 2.649 | 2.649 | 0 |
| 1715718420 | 2.649 | -0.04 | -1.45 | 2.649 | 2.649 | 2.649 | 60 |
| 1715631960 | 2.688 | 0.02 | 0.56 | 2.734 | 2.734 | 2.674 | 260 |
| 1715372820 | 2.673 | -0.07 | -2.62 | 2.71 | 2.71 | 2.673 | 465 |
| 1715286420 | 2.745 | 0.08 | 3.00 | 2.609 | 2.745 | 2.489 | 9117 |
| 1715200020 | 2.665 | 0.22 | 9.04 | 2.586 | 2.665 | 2.586 | 6910 |
| 1715113620 | 2.444 | -0.01 | -0.24 | 2.551 | 2.551 | 2.444 | 2565 |
| 1715027220 | 2.45 | 0 | 0.00 | 2.516 | 2.606 | 2.45 | 3929 |
| 1714768020 | 2.45 | -0.04 | -1.61 | 2.499 | 2.618 | 2.4489999 | 5236 |
| 1714681560 | 2.49 | 0.04 | 1.43 | 2.49 | 2.49 | 2.49 | 200 |
| 1714508820 | 2.455 | -0.02 | -0.69 | 2.455 | 2.455 | 2.455 | 1000 |
| 1714422420 | 2.472 | 0.02 | 0.90 | 2.39 | 2.472 | 2.382 | 1485 |
| 1714163220 | 2.45 | -0.01 | -0.45 | 2.4249999 | 2.45 | 2.4249999 | 688 |
| 1714076820 | 2.461 | -0.08 | -3.22 | 2.505 | 2.505 | 2.4049999 | 830 |
| 1713990420 | 2.543 | 0.08 | 3.37 | 2.5459999 | 2.5459999 | 2.543 | 60 |
| 1713903960 | 2.46 | 0.08 | 3.14 | 2.4489999 | 2.46 | 2.4489999 | 3850 |
| 1713817560 | 2.3849999 | -0.05 | -1.85 | 2.3849999 | 2.3849999 | 2.3849999 | 109 |
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
