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 | 0.195 | 8.78378378378 | 2.22 | 2.43 | 2.2 | 1137374 | 2.27757548 | DE |
| 4 | 0.115 | 5 | 2.3 | 2.44 | 2 | 2690261 | 2.21124699 | DE |
| 12 | 0.455 | 23.2142857143 | 1.96 | 2.44 | 1.8525 | 1899213 | 2.16120662 | DE |
| 26 | 0.385 | 18.9655172414 | 2.03 | 2.44 | 1.735 | 1490957 | 2.06119915 | DE |
| 52 | 0.475 | 24.4845360825 | 1.94 | 2.44 | 1.7 | 1347132 | 2.0295913 | DE |
| 156 | 0.185 | 8.29596412556 | 2.23 | 2.77 | 1.14 | 1214542 | 1.96619906 | DE |
| 260 | 0.805 | 50 | 1.61 | 3.08 | 0.555 | 1417946 | 1.81647364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726726500 | 2.36 | 0.04 | 1.72 | 2.32 | 2.38 | 2.32 | 1460488 |
| 1726640100 | 2.32 | 0.03 | 1.31 | 2.29 | 2.355 | 2.29 | 1341461 |
| 1726553700 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.31 | 2.25 | 906062 |
| 1726467300 | 2.2599999 | 0 | 0.00 | 2.27 | 2.27 | 2.21 | 1446069 |
| 1726208100 | 2.2599999 | 0.01 | 0.67 | 2.24 | 2.27 | 2.23 | 1478605 |
| 1726121700 | 2.245 | 0.04 | 2.05 | 2.22 | 2.2599999 | 2.2 | 514672 |
| 1726035300 | 2.2 | -0.1 | -4.14 | 2.25 | 2.25 | 2.19 | 1206451 |
| 1725948900 | 2.295 | -0.01 | -0.22 | 2.29 | 2.335 | 2.2799999 | 3419934 |
| 1725862500 | 2.3 | 0 | 0.00 | 2.2799999 | 2.32 | 2.25 | 3240111 |
| 1725603300 | 2.3 | 0 | 0.00 | 2.33 | 2.33 | 2.2799999 | 1950626 |
| 1725516900 | 2.3 | -0.02 | -0.86 | 2.32 | 2.33 | 2.22 | 2803599 |
| 1725430500 | 2.32 | 0.05 | 2.20 | 2.24 | 2.33 | 2.19 | 4781643 |
| 1725344100 | 2.27 | 0.07 | 3.18 | 2.2 | 2.29 | 2.17 | 4278802 |
| 1725257700 | 2.2 | 0.1 | 4.76 | 2.15 | 2.23 | 2.12 | 2621774 |
| 1724998500 | 2.1 | 0.02 | 0.72 | 2.09 | 2.11 | 2.06 | 2962932 |
| 1724912100 | 2.085 | 0.06 | 2.96 | 2.0299999 | 2.1 | 2.02 | 2390630 |
| 1724825700 | 2.025 | -0.02 | -0.74 | 2.08 | 2.08 | 2.02 | 4124491 |
| 1724739300 | 2.04 | -0.06 | -2.86 | 2.1 | 2.13 | 2.0299999 | 2193324 |
| 1724652900 | 2.1 | 0.04 | 2.19 | 2.14 | 2.16 | 2.07 | 3146887 |
| 1724393700 | 2.055 | -0.39 | -15.78 | 2.24 | 2.25 | 2 | 5284017 |
| 1724307300 | 2.44 | 0.16 | 7.02 | 2.3 | 2.44 | 2.3 | 3713120 |
| 1724220900 | 2.2799999 | 0.04 | 1.79 | 2.2599999 | 2.29 | 2.24 | 1557914 |
| 1724134500 | 2.24 | 0.02 | 0.90 | 2.23 | 2.2599999 | 2.22 | 728399 |
| 1724048100 | 2.22 | 0.01 | 0.45 | 2.23 | 2.24 | 2.2 | 1197376 |
| 1723788900 | 2.21 | 0.05 | 2.31 | 2.18 | 2.21 | 2.1549999 | 3464121 |
| 1723702500 | 2.16 | 0.03 | 1.41 | 2.14 | 2.18 | 2.12 | 1764732 |
| 1723616100 | 2.13 | 0.03 | 1.43 | 2.12 | 2.14 | 2.09 | 1118059 |
| 1723529700 | 2.1 | -0.03 | -1.41 | 2.12 | 2.13 | 2.09 | 1116174 |
| 1723443300 | 2.13 | 0.02 | 0.95 | 2.11 | 2.15 | 2.095 | 1022333 |
| 1723184100 | 2.11 | 0.02 | 0.96 | 2.11 | 2.12 | 2.085 | 562903 |
| 1723097700 | 2.09 | 0 | 0.00 | 2.11 | 2.11 | 2.065 | 957114 |
| 1723011300 | 2.09 | 0 | 0.24 | 2.09 | 2.09 | 2.05 | 678245 |
| 1722924900 | 2.085 | 0.04 | 2.21 | 2.02 | 2.09 | 2.02 | 1166491 |
| 1722838500 | 2.04 | -0.1 | -4.67 | 2.11 | 2.12 | 2.0299999 | 1495530 |
| 1722579300 | 2.14 | -0.06 | -2.73 | 2.17 | 2.185 | 2.12 | 1593006 |
| 1722492900 | 2.2 | 0.02 | 0.92 | 2.23 | 2.23 | 2.16 | 1731751 |
| 1722406500 | 2.18 | 0.02 | 0.93 | 2.18 | 2.215 | 2.14 | 1727140 |
| 1722320100 | 2.16 | 0.02 | 0.93 | 2.16 | 2.215 | 2.14 | 1413936 |
| 1722233700 | 2.14 | -0.09 | -4.04 | 2.25 | 2.27 | 2.13 | 2126330 |
| 1721974500 | 2.23 | 0.07 | 3.24 | 2.19 | 2.275 | 2.18 | 1251407 |
| 1721888100 | 2.16 | -0.02 | -0.92 | 2.15 | 2.21 | 2.15 | 1317883 |
| 1721801700 | 2.18 | 0.01 | 0.46 | 2.18 | 2.215 | 2.16 | 2051822 |
| 1721715300 | 2.17 | -0.07 | -3.13 | 2.24 | 2.27 | 2.15 | 3180722 |
| 1721628900 | 2.24 | 0.01 | 0.45 | 2.22 | 2.25 | 2.16 | 1688315 |
| 1721369700 | 2.23 | 0.05 | 2.29 | 2.14 | 2.245 | 2.11 | 3419238 |
| 1721283300 | 2.18 | 0.22 | 11.22 | 1.97 | 2.2 | 1.97 | 7724238 |
| 1721196900 | 1.96 | -0.01 | -0.25 | 1.96 | 1.985 | 1.945 | 1955422 |
| 1721110500 | 1.965 | 0 | 0.00 | 1.97 | 1.97 | 1.945 | 728287 |
| 1721024100 | 1.965 | -0.02 | -0.76 | 1.99 | 2 | 1.965 | 917863 |
| 1720764900 | 1.98 | 0.04 | 2.06 | 1.95 | 1.99 | 1.94 | 659036 |
| 1720678500 | 1.94 | 0.03 | 1.57 | 1.92 | 1.96 | 1.92 | 691494 |
| 1720592100 | 1.91 | -0.01 | -0.26 | 1.9 | 1.935 | 1.9 | 538522 |
| 1720505700 | 1.915 | 0.02 | 0.79 | 1.93 | 1.93 | 1.895 | 662843 |
| 1720419300 | 1.9 | 0.04 | 2.43 | 1.855 | 1.9 | 1.8525 | 902871 |
| 1720160100 | 1.855 | -0.03 | -1.33 | 1.88 | 1.88 | 1.855 | 605402 |
| 1720073700 | 1.88 | 0 | 0.00 | 1.895 | 1.915 | 1.865 | 735605 |
| 1719987300 | 1.88 | 0.02 | 1.08 | 1.86 | 1.89 | 1.86 | 511548 |
| 1719900900 | 1.86 | -0.05 | -2.62 | 1.9 | 1.92 | 1.855 | 1319614 |
| 1719814500 | 1.91 | -0.03 | -1.29 | 1.93 | 1.935 | 1.88 | 1058922 |
| 1719555300 | 1.935 | -0.04 | -2.03 | 1.98 | 1.995 | 1.935 | 1503734 |
| 1719468900 | 1.975 | 0.04 | 1.80 | 1.96 | 1.9775 | 1.935 | 1301199 |
| 1719382500 | 1.94 | -0.08 | -3.96 | 1.995 | 2.0099999 | 1.92 | 2730743 |
| 1719296100 | 2.02 | 0.04 | 2.02 | 2 | 2.02 | 1.97 | 1352150 |
| 1719209700 | 1.98 | -0.05 | -2.46 | 2.04 | 2.06 | 1.97 | 1040937 |
| 1718950500 | 2.0299999 | 0 | 0.00 | 2.02 | 2.04 | 2 | 1335889 |
| 1718864100 | 2.0299999 | 0.08 | 4.10 | 1.97 | 2.0299999 | 1.965 | 1617470 |
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
