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 | -0.07 | -2.55474452555 | 2.74 | 2.74 | 2.64 | 166451 | 2.68689121 | DE |
| 4 | -0.26 | -8.87372013652 | 2.93 | 3.03 | 2.64 | 213511 | 2.83344168 | DE |
| 12 | 0.23 | 9.4262295082 | 2.44 | 3.05 | 2.39 | 380046 | 2.80342183 | DE |
| 26 | 0.47 | 21.3636363636 | 2.2 | 3.05 | 2.17 | 369699 | 2.59314785 | DE |
| 52 | -0.04 | -1.47601476015 | 2.71 | 3.29 | 2.17 | 482784 | 2.73126469 | DE |
| 156 | 0.675 | 33.8345864662 | 1.995 | 3.29 | 1.3 | 475581 | 2.35833566 | DE |
| 260 | -1.96 | -42.3326133909 | 4.63 | 5.18 | 0.67 | 419303 | 2.36540595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 2.725 | 0.02 | 0.55 | 2.73 | 2.73 | 2.7 | 134009 |
| 1713852900 | 2.71 | 0 | 0.00 | 2.72 | 2.73 | 2.69 | 147017 |
| 1713766500 | 2.71 | 0.07 | 2.65 | 2.65 | 2.72 | 2.65 | 167096 |
| 1713507300 | 2.64 | -0.08 | -2.94 | 2.73 | 2.73 | 2.64 | 313548 |
| 1713420900 | 2.72 | 0.05 | 1.87 | 2.74 | 2.74 | 2.69 | 70584 |
| 1713334500 | 2.67 | -0.02 | -0.74 | 2.7 | 2.73 | 2.67 | 112705 |
| 1713248100 | 2.69 | -0.09 | -3.24 | 2.75 | 2.7799999 | 2.66 | 325893 |
| 1713161700 | 2.7799999 | -0.06 | -2.11 | 2.81 | 2.81 | 2.74 | 279541 |
| 1712902500 | 2.84 | -0.02 | -0.70 | 2.88 | 2.89 | 2.82 | 184965 |
| 1712816100 | 2.86 | -0.07 | -2.39 | 2.93 | 2.93 | 2.84 | 303379 |
| 1712729700 | 2.93 | -0.04 | -1.35 | 2.98 | 2.98 | 2.91 | 184826 |
| 1712643300 | 2.97 | 0.12 | 4.21 | 2.94 | 2.98 | 2.88 | 299213 |
| 1712553300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1712294100 | 2.85 | -0.09 | -3.06 | 2.92 | 2.92 | 2.85 | 176951 |
| 1712207700 | 2.94 | 0.01 | 0.34 | 2.95 | 2.97 | 2.92 | 161751 |
| 1712121300 | 2.93 | -0.04 | -1.35 | 2.99 | 2.99 | 2.89 | 177598 |
| 1712034900 | 2.97 | -0.04 | -1.33 | 3.0099999 | 3.02 | 2.96 | 187403 |
| 1711602900 | 3.0099999 | 0.1 | 3.44 | 2.93 | 3.0299999 | 2.91 | 403215 |
| 1711516500 | 2.91 | 0.02 | 0.69 | 2.9 | 2.92 | 2.86 | 170675 |
| 1711430100 | 2.89 | -0.05 | -1.70 | 2.91 | 2.94 | 2.87 | 161254 |
| 1711343700 | 2.94 | 0 | 0.00 | 2.95 | 2.97 | 2.92 | 166035 |
| 1711084500 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.02 | 2.935 | 224705 |
| 1710998100 | 3.02 | 0.02 | 0.67 | 3 | 3.04 | 2.99 | 282529 |
| 1710911700 | 3 | 0.02 | 0.67 | 2.98 | 3.0299999 | 2.965 | 589003 |
| 1710825300 | 2.98 | 0.03 | 1.02 | 2.96 | 2.99 | 2.93 | 518743 |
| 1710738900 | 2.95 | 0.02 | 0.68 | 2.91 | 2.98 | 2.84 | 519261 |
| 1710479700 | 2.93 | 0.02 | 0.69 | 2.9 | 2.94 | 2.89 | 364396 |
| 1710393300 | 2.91 | 0.01 | 0.34 | 2.9 | 2.93 | 2.86 | 224268 |
| 1710306900 | 2.9 | 0.05 | 1.75 | 2.87 | 2.95 | 2.87 | 628515 |
| 1710220500 | 2.85 | 0.09 | 3.26 | 2.79 | 2.87 | 2.79 | 335726 |
| 1710134100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.79 | 2.74 | 230557 |
| 1709874900 | 2.7599999 | 0.03 | 1.10 | 2.7 | 2.79 | 2.7 | 154115 |
| 1709788500 | 2.73 | 0 | 0.00 | 2.71 | 2.75 | 2.67 | 277252 |
| 1709702100 | 2.73 | 0 | 0.00 | 2.7 | 2.73 | 2.66 | 334981 |
| 1709615700 | 2.73 | -0.04 | -1.44 | 2.75 | 2.7799999 | 2.73 | 457828 |
| 1709529300 | 2.77 | 0.01 | 0.36 | 2.79 | 2.83 | 2.74 | 227862 |
| 1709270100 | 2.7599999 | 0 | 0.00 | 2.75 | 2.8 | 2.72 | 271939 |
| 1709183700 | 2.7599999 | 0.05 | 1.85 | 2.7 | 2.77 | 2.7 | 257988 |
| 1709097300 | 2.71 | -0.06 | -2.17 | 2.77 | 2.77 | 2.67 | 431157 |
| 1709010900 | 2.77 | -0.01 | -0.36 | 2.81 | 2.81 | 2.71 | 399734 |
| 1708924500 | 2.7799999 | -0.12 | -4.14 | 2.9 | 2.915 | 2.77 | 536182 |
| 1708665300 | 2.9 | -0.06 | -2.03 | 2.99 | 2.99 | 2.82 | 888156 |
| 1708578900 | 2.96 | 0.14 | 4.96 | 2.85 | 3.05 | 2.84 | 2256682 |
| 1708492500 | 2.82 | 0.1 | 3.68 | 2.7599999 | 2.85 | 2.66 | 2159348 |
| 1708406100 | 2.72 | 0.1 | 3.82 | 2.58 | 2.72 | 2.56 | 417150 |
| 1708319700 | 2.62 | 0 | 0.00 | 2.61 | 2.64 | 2.57 | 267606 |
| 1708060500 | 2.62 | 0.05 | 1.95 | 2.58 | 2.64 | 2.58 | 202897 |
| 1707974100 | 2.57 | -0.05 | -1.91 | 2.64 | 2.65 | 2.56 | 377779 |
| 1707887700 | 2.62 | -0.04 | -1.50 | 2.62 | 2.67 | 2.61 | 250613 |
| 1707801300 | 2.66 | -0.07 | -2.56 | 2.74 | 2.74 | 2.65 | 423306 |
| 1707714900 | 2.73 | 0.08 | 3.02 | 2.66 | 2.77 | 2.66 | 753212 |
| 1707455700 | 2.65 | 0.1 | 3.92 | 2.57 | 2.68 | 2.54 | 547762 |
| 1707369300 | 2.55 | -0.01 | -0.39 | 2.55 | 2.59 | 2.5299999 | 397446 |
| 1707282900 | 2.56 | 0.05 | 1.99 | 2.52 | 2.56 | 2.52 | 205904 |
| 1707196500 | 2.5099999 | 0.04 | 1.62 | 2.5 | 2.5299999 | 2.48 | 121246 |
| 1707110100 | 2.47 | -0.03 | -1.20 | 2.5099999 | 2.54 | 2.46 | 296945 |
| 1706850900 | 2.5 | 0.06 | 2.46 | 2.44 | 2.5099999 | 2.43 | 459270 |
| 1706764500 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.39 | 242910 |
| 1706678100 | 2.42 | 0 | 0.00 | 2.4 | 2.44 | 2.38 | 277522 |
| 1706591700 | 2.42 | 0.02 | 0.62 | 2.4 | 2.44 | 2.39 | 440893 |
| 1706505300 | 2.4049999 | -0.01 | -0.21 | 2.43 | 2.43 | 2.37 | 408580 |
| 1706159700 | 2.41 | -0.03 | -1.23 | 2.45 | 2.45 | 2.4 | 188462 |
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
