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 | 0.155 | 5.53571428571 | 2.8 | 2.96 | 2.8 | 4758954 | 2.89033231 | DE |
| 4 | 0.045 | 1.54639175258 | 2.91 | 2.96 | 2.76 | 4271704 | 2.84745074 | DE |
| 12 | 0.245 | 9.0405904059 | 2.71 | 3.01 | 2.67 | 3890219 | 2.83499476 | DE |
| 26 | 0.255 | 9.44444444444 | 2.7 | 3.01 | 2.5 | 4234312 | 2.76832176 | DE |
| 52 | 0.555 | 23.125 | 2.4 | 3.01 | 2.22 | 3872149 | 2.65761428 | DE |
| 156 | 0.215 | 7.84671532847 | 2.74 | 3.31 | 2.22 | 4621097 | 2.70921589 | DE |
| 260 | 1.02 | 52.7131782946 | 1.935 | 3.31 | 1.395 | 5774420 | 2.43996898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727244900 | 2.92 | 0.01 | 0.34 | 2.95 | 2.95 | 2.91 | 1608721 |
| 1727158500 | 2.91 | -0.03 | -1.02 | 2.94 | 2.96 | 2.91 | 2710327 |
| 1727072100 | 2.94 | 0.04 | 1.38 | 2.89 | 2.945 | 2.89 | 3760200 |
| 1726812900 | 2.9 | 0.05 | 1.75 | 2.89 | 2.915 | 2.8 | 9173207 |
| 1726726500 | 2.85 | 0 | 0.00 | 2.85 | 2.87 | 2.82 | 5577700 |
| 1726640100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.86 | 2.8 | 2573336 |
| 1726553700 | 2.83 | 0.02 | 0.71 | 2.8 | 2.835 | 2.79 | 2069676 |
| 1726467300 | 2.81 | -0.03 | -1.06 | 2.85 | 2.85 | 2.8 | 4954627 |
| 1726208100 | 2.84 | 0.01 | 0.53 | 2.81 | 2.87 | 2.8 | 3656021 |
| 1726121700 | 2.825 | 0.04 | 1.25 | 2.81 | 2.84 | 2.79 | 2550384 |
| 1726035300 | 2.79 | 0.02 | 0.72 | 2.79 | 2.81 | 2.7599999 | 3892901 |
| 1725948900 | 2.77 | -0.05 | -1.77 | 2.83 | 2.835 | 2.7599999 | 11426289 |
| 1725862500 | 2.82 | -0.03 | -1.05 | 2.7799999 | 2.83 | 2.7799999 | 3191603 |
| 1725603300 | 2.85 | 0.01 | 0.35 | 2.84 | 2.87 | 2.83 | 2750597 |
| 1725516900 | 2.84 | 0.02 | 0.71 | 2.82 | 2.85 | 2.8 | 4212905 |
| 1725430500 | 2.82 | -0.05 | -1.74 | 2.83 | 2.84 | 2.79 | 5824259 |
| 1725344100 | 2.87 | -0.02 | -0.69 | 2.88 | 2.895 | 2.855 | 3047021 |
| 1725257700 | 2.89 | 0.02 | 0.70 | 2.87 | 2.9 | 2.85 | 3365518 |
| 1724998500 | 2.87 | -0.03 | -0.86 | 2.9 | 2.91 | 2.87 | 4407221 |
| 1724912100 | 2.895 | -0.02 | -0.52 | 2.91 | 2.92 | 2.89 | 2562276 |
| 1724825700 | 2.91 | -0.01 | -0.34 | 2.91 | 2.92 | 2.87 | 3728016 |
| 1724739300 | 2.92 | -0.03 | -1.02 | 2.94 | 2.96 | 2.92 | 2590786 |
| 1724652900 | 2.95 | 0 | 0.00 | 2.97 | 2.97 | 2.94 | 3417413 |
| 1724393700 | 2.95 | 0 | 0.00 | 2.95 | 2.955 | 2.93 | 3558138 |
| 1724307300 | 2.95 | 0.01 | 0.17 | 2.9 | 2.96 | 2.89 | 5433289 |
| 1724220900 | 2.945 | 0.05 | 1.90 | 2.97 | 2.99 | 2.94 | 8007181 |
| 1724134500 | 2.89 | -0.11 | -3.67 | 2.99 | 2.99 | 2.88 | 4312476 |
| 1724048100 | 3 | 0.03 | 1.01 | 2.96 | 3 | 2.95 | 2109517 |
| 1723788900 | 2.97 | -0.03 | -1.00 | 2.98 | 3.0099999 | 2.7 | 6300198 |
| 1723702500 | 3 | 0.05 | 1.69 | 2.96 | 3 | 2.94 | 3774003 |
| 1723616100 | 2.95 | 0.05 | 1.72 | 2.92 | 2.965 | 2.915 | 3652394 |
| 1723529700 | 2.9 | 0.03 | 1.05 | 2.88 | 2.91 | 2.865 | 2058814 |
| 1723443300 | 2.87 | 0.04 | 1.41 | 2.86 | 2.89 | 2.83 | 2560231 |
| 1723184100 | 2.83 | 0 | 0.00 | 2.85 | 2.85 | 2.81 | 4542176 |
| 1723097700 | 2.83 | 0.04 | 1.62 | 2.8 | 2.83 | 2.79 | 3844040 |
| 1723011300 | 2.785 | 0.04 | 1.64 | 2.71 | 2.8 | 2.71 | 3400930 |
| 1722924900 | 2.74 | 0.07 | 2.43 | 2.7 | 2.75 | 2.69 | 4034852 |
| 1722838500 | 2.675 | -0.11 | -3.78 | 2.7599999 | 2.79 | 2.67 | 5837476 |
| 1722579300 | 2.7799999 | -0.03 | -1.07 | 2.75 | 2.8 | 2.74 | 3966840 |
| 1722492900 | 2.81 | -0.02 | -0.71 | 2.83 | 2.83 | 2.8 | 2706679 |
| 1722406500 | 2.83 | 0.03 | 1.07 | 2.81 | 2.84 | 2.8 | 6848779 |
| 1722320100 | 2.8 | 0.03 | 1.08 | 2.74 | 2.81 | 2.74 | 4057912 |
| 1722233700 | 2.77 | 0.04 | 1.47 | 2.75 | 2.77 | 2.75 | 1850443 |
| 1721974500 | 2.73 | 0.01 | 0.37 | 2.73 | 2.75 | 2.72 | 2242673 |
| 1721888100 | 2.72 | -0.02 | -0.73 | 2.74 | 2.75 | 2.72 | 2853056 |
| 1721801700 | 2.74 | -0.06 | -1.97 | 2.8 | 2.8 | 2.74 | 3302955 |
| 1721715300 | 2.795 | 0 | 0.18 | 2.8 | 2.81 | 2.7799999 | 2602220 |
| 1721628900 | 2.79 | 0.02 | 0.72 | 2.7599999 | 2.79 | 2.7599999 | 3199892 |
| 1721369700 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.79 | 2.7 | 3331227 |
| 1721283300 | 2.7799999 | -0.06 | -2.11 | 2.83 | 2.85 | 2.7799999 | 3352339 |
| 1721196900 | 2.84 | 0.01 | 0.53 | 2.85 | 2.87 | 2.835 | 4497524 |
| 1721110500 | 2.825 | 0.06 | 1.99 | 2.7799999 | 2.83 | 2.74 | 3779431 |
| 1721024100 | 2.77 | 0.01 | 0.36 | 2.79 | 2.8 | 2.75 | 6093670 |
| 1720764900 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.785 | 2.75 | 4084372 |
| 1720678500 | 2.74 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.735 | 2846886 |
| 1720592100 | 2.75 | 0.02 | 0.73 | 2.71 | 2.75 | 2.71 | 3631271 |
| 1720505700 | 2.73 | 0 | 0.00 | 2.73 | 2.74 | 2.72 | 3728809 |
| 1720419300 | 2.73 | -0.01 | -0.18 | 2.72 | 2.74 | 2.7 | 2813103 |
| 1720160100 | 2.735 | -0.01 | -0.18 | 2.74 | 2.74 | 2.71 | 2146714 |
| 1720073700 | 2.74 | 0.01 | 0.37 | 2.74 | 2.75 | 2.725 | 2540220 |
| 1719987300 | 2.73 | 0.02 | 0.55 | 2.71 | 2.735 | 2.71 | 2068114 |
| 1719900900 | 2.715 | -0.03 | -1.09 | 2.71 | 2.74 | 2.69 | 7368273 |
| 1719814500 | 2.745 | -0.02 | -0.54 | 2.74 | 2.77 | 2.73 | 4656516 |
| 1719555300 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.7599999 | 3358499 |
| 1719468900 | 2.7799999 | 0.01 | 0.36 | 2.74 | 2.7799999 | 2.73 | 2898137 |
| 1719382500 | 2.77 | -0.05 | -1.77 | 2.79 | 2.79 | 2.75 | 3574020 |
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
