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 | -0.1 | -4.16666666667 | 2.4 | 2.45 | 2.3 | 657976 | 2.38400052 | DE |
| 4 | -0.2 | -8 | 2.5 | 2.8 | 2.3 | 1004672 | 2.58371205 | DE |
| 12 | -0.2 | -8 | 2.5 | 4.4 | 2.3 | 2680718 | 3.15126827 | DE |
| 26 | 0.55 | 31.4285714286 | 1.75 | 4.4 | 1.15 | 2119302 | 2.60959116 | DE |
| 52 | 1.7 | 283.333333333 | 0.6 | 4.4 | 0.425 | 2287411 | 1.81272472 | DE |
| 156 | 1.375 | 148.648648649 | 0.925 | 4.4 | 0.375 | 1686792 | 1.36358171 | DE |
| 260 | 1.15 | 100 | 1.15 | 4.4 | 0.375 | 2091171 | 1.19150921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 207427 |
| 1734629400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 247154 |
| 1734543000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 281054 |
| 1734456600 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 782149 |
| 1734370200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.3 | 411539 |
| 1734111000 | 2.45 | 0.05 | 2.08 | 2.4 | 2.45 | 2.4 | 1567986 |
| 1734024600 | 2.4 | -0.15 | -5.88 | 2.55 | 2.55 | 2.4 | 2118206 |
| 1733938200 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.55 | 854589 |
| 1733851800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 18516 |
| 1733765400 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 253471 |
| 1733506200 | 2.7 | 0.2 | 8.00 | 2.6 | 2.7 | 2.6 | 157169 |
| 1733419800 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 621076 |
| 1733333400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 415000 |
| 1733247000 | 2.6 | 0.1 | 4.00 | 2.55 | 2.6 | 2.55 | 925519 |
| 1733160600 | 2.5 | -0.2 | -7.41 | 2.65 | 2.65 | 2.5 | 2562198 |
| 1732901400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 658106 |
| 1732815000 | 2.75 | -0.05 | -1.79 | 2.75 | 2.75 | 2.75 | 337579 |
| 1732728600 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 438557 |
| 1732642200 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 306902 |
| 1732555800 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 853508 |
| 1732296600 | 2.7 | 0.2 | 8.00 | 2.5 | 2.7 | 2.5 | 3643920 |
| 1732210200 | 2.5 | -0.5 | -16.67 | 3 | 3.2 | 2.4 | 9479916 |
| 1732123800 | 3 | -1.3 | -30.23 | 4.2 | 4.2 | 2.8 | 10629149 |
| 1732037400 | 4.3 | 0.04 | 0.94 | 4.35 | 4.4 | 4.18 | 9222618 |
| 1731951000 | 4.26 | 0.24 | 5.97 | 4.1 | 4.3 | 3.95 | 9986154 |
| 1731691800 | 4.0199999 | 0.42 | 11.67 | 3.65 | 4.0199999 | 3.51 | 7830427 |
| 1731605400 | 3.6 | 0 | 0.00 | 3.65 | 3.7 | 3.6 | 810947 |
| 1731519000 | 3.6 | -0.02 | -0.55 | 3.7 | 3.7 | 3.6 | 841196 |
| 1731432600 | 3.62 | 0.07 | 1.97 | 3.55 | 3.7 | 3.5 | 2647697 |
| 1731346200 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.45 | 2978429 |
| 1731087000 | 3.5 | 0 | 0.00 | 3.4 | 3.5 | 3.4 | 214912 |
| 1731000600 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 4463673 |
| 1730914200 | 3.25 | 0.15 | 4.84 | 3.1 | 3.25 | 3.1 | 1531506 |
| 1730827800 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 2.85 | 2350958 |
| 1730741400 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 966041 |
| 1730482200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 780520 |
| 1730395800 | 3.3 | 0.2 | 6.45 | 3.25 | 3.35 | 3.25 | 3578863 |
| 1730309400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 4401083 |
| 1730223000 | 3.2 | 0.35 | 12.28 | 2.9 | 3.2 | 2.9 | 6179053 |
| 1730136600 | 2.85 | 0.05 | 1.79 | 2.9 | 2.9 | 2.85 | 2520624 |
| 1729873800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 3610362 |
| 1729787400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 812728 |
| 1729701000 | 2.9 | -0.18 | -5.84 | 3 | 3 | 2.9 | 1033358 |
| 1729614600 | 3.08 | 0.18 | 6.21 | 2.9 | 3.08 | 2.9 | 799780 |
| 1729528200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 1562972 |
| 1729269000 | 2.9 | -0.15 | -4.92 | 3.05 | 3.05 | 2.8 | 10562560 |
| 1729182600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.98 | 3521560 |
| 1729096200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 4783278 |
| 1729009800 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.9 | 4114727 |
| 1728923400 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.9 | 3705613 |
| 1728664200 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 696806 |
| 1728577800 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 1544249 |
| 1728491400 | 3 | 0 | 0.00 | 3.05 | 3.1 | 2.95 | 211627 |
| 1728405000 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 1515844 |
| 1728318600 | 2.9 | 0.1 | 3.57 | 2.85 | 2.9 | 2.85 | 1983992 |
| 1728059400 | 2.8 | -0.1 | -3.45 | 2.9 | 2.95 | 2.8 | 1789329 |
| 1727973000 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.9 | 1804471 |
| 1727886600 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.92 | 1603382 |
| 1727800200 | 3 | 0.1 | 3.45 | 2.9 | 3.1 | 2.85 | 5232317 |
| 1727713800 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 3261832 |
| 1727454600 | 2.8 | 0.3 | 12.00 | 2.5 | 2.8 | 2.5 | 6861139 |
| 1727368200 | 2.5 | 0.04 | 1.63 | 2.4 | 2.5 | 2.38 | 2858116 |
| 1727281800 | 2.46 | 0.06 | 2.50 | 2.4 | 2.46 | 2.35 | 869374 |
| 1727195400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.35 | 575169 |
| 1727109000 | 2.4 | 0.15 | 6.67 | 2.25 | 2.4 | 2.25 | 629106 |
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
