We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.55555555556 | 2.7 | 2.8 | 2.5 | 765913 | 2.62116179 | DE |
| 4 | -0.18 | -6.59340659341 | 2.73 | 2.82 | 2.5 | 703322 | 2.70861308 | DE |
| 12 | 0.16 | 6.69456066946 | 2.39 | 3.06 | 2.26 | 559426 | 2.71595087 | DE |
| 26 | 1.555 | 156.281407035 | 0.995 | 3.06 | 0.99 | 494104 | 2.23440291 | DE |
| 52 | 1.74 | 214.814814815 | 0.81 | 3.06 | 0.675 | 362338 | 1.82263348 | DE |
| 156 | 0.9 | 54.5454545455 | 1.65 | 3.06 | 0.36 | 295271 | 1.3059243 | DE |
| 260 | 0.9 | 54.5454545455 | 1.65 | 3.06 | 0.36 | 295271 | 1.3059243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.6 | 0.08 | 3.17 | 2.5 | 2.61 | 2.5 | 851962 |
| 1713852900 | 2.52 | -0.08 | -3.08 | 2.62 | 2.62 | 2.52 | 780961 |
| 1713766500 | 2.6 | -0.14 | -5.11 | 2.7 | 2.73 | 2.58 | 1009455 |
| 1713507300 | 2.74 | 0.05 | 1.86 | 2.75 | 2.8 | 2.7 | 733407 |
| 1713420900 | 2.69 | -0.02 | -0.74 | 2.7 | 2.71 | 2.61 | 453782 |
| 1713334500 | 2.71 | -0.01 | -0.37 | 2.7 | 2.73 | 2.64 | 289925 |
| 1713248100 | 2.72 | 0.08 | 3.03 | 2.65 | 2.74 | 2.62 | 346891 |
| 1713161700 | 2.64 | -0.05 | -1.86 | 2.7599999 | 2.7599999 | 2.63 | 504639 |
| 1712902500 | 2.69 | -0.04 | -1.47 | 2.72 | 2.74 | 2.69 | 209077 |
| 1712816100 | 2.73 | -0.06 | -2.15 | 2.77 | 2.77 | 2.7 | 358368 |
| 1712729700 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.82 | 2.77 | 626634 |
| 1712643300 | 2.7799999 | 0.12 | 4.51 | 2.8 | 2.8 | 2.74 | 769133 |
| 1712553300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1712294100 | 2.66 | -0.03 | -1.12 | 2.66 | 2.69 | 2.6 | 1020475 |
| 1712207700 | 2.69 | -0.06 | -2.18 | 2.69 | 2.77 | 2.63 | 853904 |
| 1712121300 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.805 | 2.72 | 428945 |
| 1712034900 | 2.7799999 | -0.02 | -0.71 | 2.7599999 | 2.81 | 2.73 | 475199 |
| 1711602900 | 2.8 | -0.06 | -2.10 | 2.73 | 2.8 | 2.6 | 1224489 |
| 1711516500 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1711430100 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1711343700 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1711084500 | 2.86 | -0.1 | -3.38 | 2.95 | 2.95 | 2.7799999 | 597302 |
| 1710998100 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.88 | 528451 |
| 1710911700 | 3 | 0.32 | 11.94 | 2.7599999 | 3.06 | 2.75 | 1560579 |
| 1710825300 | 2.68 | -0.06 | -2.01 | 2.75 | 2.77 | 2.65 | 252968 |
| 1710738900 | 2.735 | 0.11 | 3.99 | 2.66 | 2.79 | 2.65 | 355666 |
| 1710479700 | 2.63 | -0.1 | -3.66 | 2.71 | 2.72 | 2.62 | 708452 |
| 1710393300 | 2.73 | -0.04 | -1.44 | 2.79 | 2.79 | 2.72 | 351634 |
| 1710306900 | 2.77 | 0.02 | 0.73 | 2.84 | 2.86 | 2.74 | 226503 |
| 1710220500 | 2.75 | 0 | 0.00 | 2.75 | 2.7799999 | 2.73 | 119984 |
| 1710134100 | 2.75 | -0.1 | -3.51 | 2.83 | 2.84 | 2.72 | 68705 |
| 1709874900 | 2.85 | 0.02 | 0.71 | 2.84 | 2.85 | 2.79 | 208233 |
| 1709788500 | 2.83 | -0.02 | -0.70 | 2.91 | 2.92 | 2.7599999 | 285161 |
| 1709702100 | 2.85 | -0.03 | -1.04 | 2.89 | 2.95 | 2.71 | 497268 |
| 1709615700 | 2.88 | 0.18 | 6.67 | 2.73 | 2.9 | 2.71 | 455633 |
| 1709529300 | 2.7 | -0.02 | -0.74 | 2.7599999 | 2.7599999 | 2.65 | 190319 |
| 1709270100 | 2.72 | -0.17 | -5.88 | 2.94 | 2.95 | 2.59 | 824593 |
| 1709183700 | 2.89 | -0.03 | -1.03 | 2.9 | 2.91 | 2.83 | 368132 |
| 1709097300 | 2.92 | 0.16 | 5.80 | 2.75 | 2.95 | 2.65 | 740024 |
| 1709010900 | 2.7599999 | 0.15 | 5.75 | 2.61 | 2.7599999 | 2.61 | 446240 |
| 1708924500 | 2.61 | 0.08 | 3.16 | 2.6 | 2.68 | 2.5299999 | 183435 |
| 1708665300 | 2.5299999 | -0.14 | -5.24 | 2.69 | 2.69 | 2.5 | 523411 |
| 1708578900 | 2.67 | 0 | 0.00 | 2.7 | 2.73 | 2.62 | 206812 |
| 1708492500 | 2.67 | 0.05 | 1.91 | 2.65 | 2.71 | 2.63 | 306163 |
| 1708406100 | 2.62 | 0.02 | 0.77 | 2.6 | 2.63 | 2.55 | 196510 |
| 1708319700 | 2.6 | 0.07 | 2.77 | 2.6 | 2.65 | 2.5299999 | 380247 |
| 1708060500 | 2.5299999 | -0.25 | -8.99 | 2.88 | 2.9 | 2.5 | 1234171 |
| 1707974100 | 2.7799999 | 0.06 | 2.21 | 2.84 | 2.98 | 2.7599999 | 1064974 |
| 1707887700 | 2.72 | 0.1 | 3.82 | 2.62 | 2.74 | 2.6 | 410478 |
| 1707801300 | 2.62 | -0.1 | -3.68 | 2.67 | 2.75 | 2.6 | 374752 |
| 1707714900 | 2.72 | 0.08 | 3.03 | 2.8 | 2.8 | 2.6 | 394040 |
| 1707455700 | 2.64 | -0.14 | -5.04 | 2.7599999 | 2.7599999 | 2.63 | 548925 |
| 1707369300 | 2.7799999 | 0.13 | 4.91 | 2.7599999 | 2.87 | 2.7 | 1037584 |
| 1707282900 | 2.65 | 0.22 | 9.05 | 2.47 | 2.66 | 2.42 | 830548 |
| 1707196500 | 2.43 | -0.02 | -0.82 | 2.44 | 2.47 | 2.34 | 367167 |
| 1707110100 | 2.45 | 0.13 | 5.60 | 2.37 | 2.47 | 2.37 | 593910 |
| 1706850900 | 2.32 | 0.02 | 0.87 | 2.3 | 2.32 | 2.2799999 | 305407 |
| 1706764500 | 2.3 | -0.05 | -2.13 | 2.39 | 2.4 | 2.2599999 | 364275 |
| 1706678100 | 2.35 | -0.1 | -4.08 | 2.45 | 2.47 | 2.34 | 402862 |
| 1706591700 | 2.45 | 0.09 | 3.81 | 2.41 | 2.48 | 2.33 | 652459 |
| 1706505300 | 2.36 | 0.07 | 3.06 | 2.4 | 2.43 | 2.32 | 584632 |
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
