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 | -0.14 | -4.84429065744 | 2.89 | 2.89 | 2.56 | 8034 | 2.75465472 | DE |
| 4 | -0.06 | -2.13523131673 | 2.81 | 2.99 | 2.56 | 14845 | 2.84515898 | DE |
| 12 | -1.17 | -29.8469387755 | 3.92 | 3.93 | 2.5 | 10587 | 2.94964525 | DE |
| 26 | -0.73 | -20.9770114943 | 3.48 | 4.09 | 2.5 | 7734 | 3.23829611 | DE |
| 52 | -1.93 | -41.2393162393 | 4.68 | 4.8 | 2.5 | 5886 | 3.56894814 | DE |
| 156 | -7.3 | -72.6368159204 | 10.05 | 11 | 2.5 | 6949 | 6.75561473 | DE |
| 260 | -7.69 | -73.6590038314 | 10.44 | 14.28 | 2.5 | 9029 | 7.94754096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718224020 | 2.74 | 0.01 | 0.37 | 2.77 | 2.7799999 | 2.74 | 8420 |
| 1718137620 | 2.73 | -0.04 | -1.44 | 2.8 | 2.84 | 2.73 | 12847 |
| 1718051220 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.7599999 | 6655 |
| 1717792020 | 2.79 | 0.02 | 0.72 | 2.8 | 2.8 | 2.7599999 | 7503 |
| 1717705620 | 2.77 | 0.04 | 1.47 | 2.89 | 2.89 | 2.7599999 | 4745 |
| 1717619220 | 2.73 | -0.09 | -3.19 | 2.82 | 2.86 | 2.73 | 21700 |
| 1717532820 | 2.82 | -0.06 | -2.08 | 2.8 | 2.86 | 2.8 | 4130 |
| 1717446420 | 2.88 | -0.02 | -0.69 | 2.89 | 2.89 | 2.7799999 | 12706 |
| 1717187220 | 2.9 | -0.05 | -1.69 | 2.95 | 2.95 | 2.8 | 21581 |
| 1717100820 | 2.95 | 0.09 | 3.15 | 2.83 | 2.95 | 2.83 | 32325 |
| 1717014420 | 2.86 | -0.05 | -1.72 | 2.9 | 2.94 | 2.77 | 13169 |
| 1716928020 | 2.91 | 0.15 | 5.43 | 2.85 | 2.99 | 2.81 | 36147 |
| 1716841560 | 2.7599999 | -0.1 | -3.50 | 2.85 | 2.85 | 2.7599999 | 1663 |
| 1716582420 | 2.86 | 0.01 | 0.35 | 2.7799999 | 2.86 | 2.75 | 4729 |
| 1716496020 | 2.85 | -0.01 | -0.35 | 2.75 | 2.85 | 2.73 | 11292 |
| 1716409620 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.7599999 | 6714 |
| 1716323160 | 2.86 | 0.05 | 1.78 | 2.81 | 2.93 | 2.75 | 18533 |
| 1716236760 | 2.81 | -0.08 | -2.77 | 2.77 | 2.84 | 2.77 | 3348 |
| 1715977620 | 2.89 | 0.08 | 2.85 | 2.9 | 2.94 | 2.7599999 | 10734 |
| 1715891220 | 2.81 | -0.14 | -4.75 | 2.81 | 2.99 | 2.7599999 | 57953 |
| 1715804820 | 2.95 | 0.05 | 1.72 | 2.93 | 2.95 | 2.81 | 15339 |
| 1715718420 | 2.9 | 0.07 | 2.47 | 2.83 | 2.93 | 2.77 | 14026 |
| 1715631960 | 2.83 | 0.03 | 1.07 | 2.85 | 2.85 | 2.67 | 7759 |
| 1715372820 | 2.8 | -0.05 | -1.75 | 2.8 | 2.8 | 2.7 | 5459 |
| 1715286420 | 2.85 | 0.13 | 4.78 | 2.66 | 2.85 | 2.66 | 1107 |
| 1715200020 | 2.72 | -0.13 | -4.56 | 2.99 | 2.99 | 2.67 | 13161 |
| 1715113620 | 2.85 | 0.09 | 3.26 | 2.69 | 2.85 | 2.67 | 6537 |
| 1715027220 | 2.7599999 | -0.09 | -3.16 | 2.98 | 2.98 | 2.66 | 11579 |
| 1714768020 | 2.85 | 0.14 | 5.17 | 2.8 | 2.94 | 2.66 | 9810 |
| 1714681560 | 2.71 | -0.05 | -1.81 | 2.88 | 2.88 | 2.7 | 4899 |
| 1714508820 | 2.7599999 | -0.08 | -2.82 | 2.79 | 2.82 | 2.74 | 7087 |
| 1714422420 | 2.84 | 0.07 | 2.53 | 2.85 | 2.99 | 2.7599999 | 13700 |
| 1714163220 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.96 | 2.7599999 | 1076 |
| 1714076820 | 2.75 | -0.23 | -7.72 | 2.83 | 2.95 | 2.75 | 3518 |
| 1713990420 | 2.98 | 0.22 | 7.97 | 2.75 | 2.98 | 2.73 | 10087 |
| 1713903960 | 2.7599999 | -0.06 | -2.13 | 2.8 | 2.94 | 2.7599999 | 13823 |
| 1713817560 | 2.82 | -0.15 | -5.05 | 2.97 | 2.97 | 2.7799999 | 13220 |
| 1713558420 | 2.97 | 0.03 | 1.02 | 2.99 | 3 | 2.5 | 18458 |
| 1713472020 | 2.94 | -0.07 | -2.33 | 3.02 | 3.02 | 2.81 | 11948 |
| 1713385620 | 3.0099999 | -0.05 | -1.63 | 3.17 | 3.17 | 3.0099999 | 7248 |
| 1713299220 | 3.06 | -0.14 | -4.38 | 3.04 | 3.19 | 3.04 | 12382 |
| 1713212820 | 3.2 | 0.15 | 4.92 | 3.22 | 3.22 | 3.02 | 3436 |
| 1712953620 | 3.05 | -0.14 | -4.39 | 3.11 | 3.24 | 3.05 | 4240 |
| 1712867220 | 3.19 | 0.04 | 1.27 | 3.16 | 3.2 | 3.08 | 13910 |
| 1712780760 | 3.15 | -0.06 | -1.87 | 3.11 | 3.23 | 3.06 | 5025 |
| 1712694360 | 3.21 | 0.01 | 0.31 | 3.22 | 3.22 | 3.1 | 8769 |
| 1712607960 | 3.2 | -0.15 | -4.48 | 3.39 | 3.4 | 3.12 | 9061 |
| 1712348820 | 3.35 | 0.19 | 6.01 | 3.16 | 3.4 | 3.11 | 7735 |
| 1712262360 | 3.16 | -0.3 | -8.67 | 3.46 | 3.54 | 3.11 | 9278 |
| 1712175960 | 3.46 | -0.04 | -1.14 | 3.4 | 3.48 | 3.4 | 4323 |
| 1712089560 | 3.5 | -0.06 | -1.69 | 3.55 | 3.55 | 3.23 | 14193 |
| 1711661160 | 3.56 | 0 | 0.00 | 3.56 | 3.61 | 3.55 | 5246 |
| 1711574820 | 3.56 | -0.05 | -1.39 | 3.58 | 3.7 | 3.55 | 4881 |
| 1711488360 | 3.61 | -0.29 | -7.44 | 3.89 | 3.89 | 3.55 | 11229 |
| 1711401960 | 3.9 | 0.18 | 4.84 | 3.93 | 3.93 | 3.63 | 4372 |
| 1711142760 | 3.72 | -0.08 | -2.11 | 3.75 | 3.75 | 3.72 | 970 |
| 1711056360 | 3.8 | 0.01 | 0.26 | 3.92 | 3.92 | 3.72 | 526 |
| 1710969960 | 3.79 | -0.15 | -3.81 | 3.85 | 3.86 | 3.78 | 713 |
| 1710883560 | 3.94 | 0.09 | 2.34 | 3.8 | 3.94 | 3.71 | 5573 |
| 1710797160 | 3.85 | -0.05 | -1.28 | 3.81 | 3.85 | 3.81 | 1204 |
| 1710537960 | 3.9 | -0.07 | -1.76 | 3.93 | 3.93 | 3.81 | 879 |
| 1710451620 | 3.97 | -0.04 | -1.00 | 3.91 | 3.97 | 3.81 | 5920 |
| 1710365160 | 4.01 | 0.07 | 1.78 | 3.86 | 4.01 | 3.81 | 4433 |
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
