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 | -0.1100001 | -4.56431950207 | 2.41 | 2.4449999 | 2.2999999 | 1758 | 2.40227107 | DE |
| 4 | -0.4700001 | -16.9675126354 | 2.77 | 2.79 | 2.2999999 | 2375 | 2.55711683 | DE |
| 12 | 0.012 | 0.524475547398 | 2.2879999 | 3 | 2.194 | 3827 | 2.64975303 | DE |
| 26 | -0.3580001 | -13.4687772761 | 2.658 | 3.39 | 2.158 | 2963 | 2.67494926 | DE |
| 52 | 0.3409999 | 17.40683512 | 1.959 | 3.39 | 0.936 | 6215 | 2.57716746 | DE |
| 156 | 0.3409999 | 17.40683512 | 1.959 | 3.39 | 0.936 | 6215 | 2.57716746 | DE |
| 260 | 0.3409999 | 17.40683512 | 1.959 | 3.39 | 0.936 | 6215 | 2.57716746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 2.365 | -0.02 | -0.63 | 2.365 | 2.365 | 2.365 | 5 |
| 1717705620 | 2.38 | -0.06 | -2.46 | 2.34 | 2.38 | 2.34 | 1103 |
| 1717619220 | 2.44 | 0.09 | 3.83 | 2.3849999 | 2.44 | 2.3849999 | 2820 |
| 1717532820 | 2.35 | -0.07 | -2.89 | 2.4449999 | 2.4449999 | 2.35 | 2398 |
| 1717446420 | 2.42 | -0.02 | -0.62 | 2.41 | 2.42 | 2.41 | 2465 |
| 1717187220 | 2.435 | 0 | 0.00 | 2.435 | 2.435 | 2.435 | 0 |
| 1717100820 | 2.435 | 0.02 | 0.62 | 2.435 | 2.495 | 2.435 | 5455 |
| 1717014420 | 2.42 | -0.1 | -3.97 | 2.42 | 2.42 | 2.42 | 193 |
| 1716927960 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1716841560 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.52 | 95 |
| 1716582420 | 2.5 | -0.1 | -3.85 | 2.535 | 2.5499999 | 2.5 | 2414 |
| 1716496020 | 2.6 | 0.04 | 1.56 | 2.6 | 2.6 | 2.6 | 4 |
| 1716409560 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1716323160 | 2.56 | -0.11 | -3.94 | 2.645 | 2.645 | 2.56 | 5390 |
| 1716236820 | 2.665 | 0 | 0.00 | 2.665 | 2.665 | 2.665 | 0 |
| 1715977620 | 2.665 | -0.13 | -4.48 | 2.6749999 | 2.6749999 | 2.6549999 | 3050 |
| 1715891220 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1715804820 | 2.79 | 0.11 | 3.91 | 2.715 | 2.79 | 2.715 | 2072 |
| 1715718420 | 2.685 | -0.05 | -1.65 | 2.67 | 2.685 | 2.67 | 950 |
| 1715631960 | 2.73 | -0.17 | -5.86 | 2.77 | 2.77 | 2.73 | 7210 |
| 1715372820 | 2.9 | 0.16 | 5.84 | 2.83 | 2.94 | 2.82 | 6290 |
| 1715286420 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.68 | 12455 |
| 1715200020 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.7799999 | 1800 |
| 1715113620 | 2.75 | -0.25 | -8.33 | 2.92 | 2.92 | 2.69 | 5185 |
| 1715027220 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.75 | 33329 |
| 1714768020 | 2.75 | 0.1 | 3.58 | 2.71 | 2.75 | 2.71 | 5775 |
| 1714681560 | 2.6549999 | 0.24 | 9.94 | 2.575 | 2.6549999 | 2.575 | 7700 |
| 1714508820 | 2.415 | -0.02 | -0.62 | 2.4249999 | 2.5099999 | 2.415 | 3091 |
| 1714422420 | 2.43 | 0.03 | 1.04 | 2.4049999 | 2.43 | 2.4049999 | 4317 |
| 1714163160 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1714076760 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1713990360 | 2.4049999 | 0 | 0.00 | 2.4049999 | 2.4049999 | 2.4049999 | 0 |
| 1713903960 | 2.4049999 | 0 | 0.21 | 2.455 | 2.49 | 2.4049999 | 3382 |
| 1713817560 | 2.4 | 0.03 | 1.48 | 2.4 | 2.4 | 2.4 | 1019 |
| 1713558420 | 2.365 | 0.01 | 0.42 | 2.37 | 2.37 | 2.365 | 520 |
| 1713472020 | 2.355 | 0 | 0.00 | 2.355 | 2.355 | 2.355 | 0 |
| 1713385620 | 2.355 | -0.04 | -1.46 | 2.355 | 2.355 | 2.355 | 120 |
| 1713299220 | 2.39 | -0.01 | -0.42 | 2.39 | 2.39 | 2.39 | 20 |
| 1713212820 | 2.4 | -0.2 | -7.69 | 2.34 | 2.4 | 2.34 | 211 |
| 1712953620 | 2.6 | -0.13 | -4.59 | 2.6 | 2.6 | 2.6 | 65 |
| 1712867220 | 2.725 | 0.07 | 2.44 | 2.64 | 2.725 | 2.64 | 3485 |
| 1712780760 | 2.66 | 0.11 | 4.31 | 2.595 | 2.66 | 2.58 | 3030 |
| 1712694360 | 2.5499999 | 0.08 | 3.45 | 2.48 | 2.5499999 | 2.48 | 4156 |
| 1712607960 | 2.465 | -0.17 | -6.45 | 2.515 | 2.5299999 | 2.46 | 544 |
| 1712348760 | 2.6349999 | 0 | 0.00 | 2.6349999 | 2.6349999 | 2.6349999 | 0 |
| 1712262360 | 2.6349999 | 0 | 0.00 | 2.6 | 2.6349999 | 2.6 | 5295 |
| 1712175960 | 2.6349999 | 0.13 | 5.40 | 2.575 | 2.6349999 | 2.575 | 7500 |
| 1712093160 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1711661160 | 2.5 | 0.04 | 1.71 | 2.508 | 2.5379999 | 2.466 | 2901 |
| 1711574820 | 2.458 | 0.13 | 5.49 | 2.356 | 2.458 | 2.356 | 6521 |
| 1711488360 | 2.33 | -0.03 | -1.35 | 2.3279999 | 2.33 | 2.24 | 15302 |
| 1711401960 | 2.362 | 0.06 | 2.61 | 2.298 | 2.362 | 2.298 | 57 |
| 1711142760 | 2.302 | 0.05 | 2.40 | 2.302 | 2.302 | 2.302 | 900 |
| 1711056360 | 2.248 | 0.05 | 2.46 | 2.212 | 2.274 | 2.212 | 2544 |
| 1710969960 | 2.194 | -0.01 | -0.45 | 2.2 | 2.2 | 2.194 | 530 |
| 1710883560 | 2.204 | -0.09 | -3.92 | 2.204 | 2.204 | 2.204 | 200 |
| 1710797160 | 2.294 | -0.08 | -3.21 | 2.2879999 | 2.294 | 2.2879999 | 2174 |
| 1710538020 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1710451620 | 2.37 | 0 | 0.08 | 2.37 | 2.37 | 2.37 | 1 |
| 1710365160 | 2.368 | 0 | 0.00 | 2.368 | 2.368 | 2.368 | 0 |
| 1710278760 | 2.368 | -0.03 | -1.17 | 2.4 | 2.402 | 2.368 | 1048 |
| 1710192420 | 2.396 | -0.09 | -3.54 | 2.398 | 2.398 | 2.396 | 2440 |
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
