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 | 0.16 | 5.31561461794 | 3.01 | 3.27 | 2.96 | 274346 | 3.17006006 | DE |
| 4 | 0.18 | 6.02006688963 | 2.99 | 3.32 | 2.94 | 236909 | 3.14446883 | DE |
| 12 | 0.6 | 23.3463035019 | 2.57 | 3.32 | 2.52 | 448093 | 2.85092441 | DE |
| 26 | 0.69 | 27.8225806452 | 2.48 | 3.32 | 2.16 | 338542 | 2.66830227 | DE |
| 52 | 0.66 | 26.2948207171 | 2.51 | 3.32 | 2.13 | 337843 | 2.55162676 | DE |
| 156 | 0.66 | 26.2948207171 | 2.51 | 3.32 | 2.13 | 337843 | 2.55162676 | DE |
| 260 | 0.66 | 26.2948207171 | 2.51 | 3.32 | 2.13 | 337843 | 2.55162676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716531300 | 3.2 | -0.02 | -0.62 | 3.2 | 3.23 | 3.17 | 129615 |
| 1716444900 | 3.22 | 0.01 | 0.31 | 3.1 | 3.23 | 3.1 | 147905 |
| 1716358500 | 3.21 | 0.01 | 0.31 | 3.18 | 3.23 | 3.145 | 472518 |
| 1716272100 | 3.2 | 0.2 | 6.67 | 2.99 | 3.2599999 | 2.99 | 377928 |
| 1716185700 | 3 | 0 | 0.00 | 3.0099999 | 3.05 | 2.96 | 243764 |
| 1715926500 | 3 | -0.01 | -0.33 | 3 | 3.0299999 | 2.94 | 119635 |
| 1715840100 | 3.0099999 | 0.04 | 1.35 | 3 | 3.0299999 | 2.97 | 232946 |
| 1715753700 | 2.97 | -0.13 | -4.19 | 3.2 | 3.2 | 2.945 | 382059 |
| 1715667300 | 3.1 | 0.07 | 2.31 | 3.02 | 3.17 | 3 | 194895 |
| 1715580900 | 3.0299999 | -0.15 | -4.72 | 3.19 | 3.19 | 2.99 | 137325 |
| 1715321700 | 3.18 | -0.09 | -2.75 | 3.2799999 | 3.2799999 | 3.17 | 176293 |
| 1715235300 | 3.27 | -0.01 | -0.30 | 3.32 | 3.32 | 3.175 | 211319 |
| 1715148900 | 3.2799999 | -0.02 | -0.61 | 3.3 | 3.3 | 3.25 | 480231 |
| 1715062500 | 3.3 | 0.07 | 2.17 | 3.29 | 3.32 | 3.25 | 115255 |
| 1714976100 | 3.23 | 0.08 | 2.54 | 3.23 | 3.27 | 3.13 | 200907 |
| 1714716900 | 3.15 | 0 | 0.00 | 3.2 | 3.2 | 3.115 | 114008 |
| 1714630500 | 3.15 | 0.01 | 0.32 | 3.25 | 3.31 | 3.11 | 437509 |
| 1714544100 | 3.14 | 0.06 | 1.95 | 3.09 | 3.14 | 3.055 | 245936 |
| 1714457700 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.09 | 3.02 | 194612 |
| 1714371300 | 3 | 0.02 | 0.67 | 2.99 | 3.04 | 2.95 | 123522 |
| 1714112100 | 2.98 | -0.02 | -0.67 | 2.94 | 3.02 | 2.94 | 247225 |
| 1713939300 | 3 | 0.01 | 0.33 | 3 | 3.0299999 | 2.9 | 311128 |
| 1713852900 | 2.99 | -0.03 | -0.99 | 2.98 | 3.0099999 | 2.97 | 178108 |
| 1713766500 | 3.02 | 0.14 | 4.86 | 2.92 | 3.02 | 2.91 | 373235 |
| 1713507300 | 2.88 | -0.01 | -0.35 | 2.91 | 2.92 | 2.86 | 142781 |
| 1713420900 | 2.89 | 0 | 0.00 | 2.89 | 2.92 | 2.87 | 122202 |
| 1713334500 | 2.89 | 0 | 0.00 | 2.91 | 2.93 | 2.88 | 187941 |
| 1713248100 | 2.89 | -0.01 | -0.34 | 2.94 | 2.95 | 2.88 | 206601 |
| 1713161700 | 2.9 | -0.03 | -1.02 | 2.98 | 2.98 | 2.9 | 308247 |
| 1712902500 | 2.93 | 0.05 | 1.74 | 2.95 | 2.97 | 2.88 | 277632 |
| 1712816100 | 2.88 | -0.05 | -1.71 | 2.88 | 2.91 | 2.81 | 290758 |
| 1712729700 | 2.93 | 0 | 0.00 | 2.95 | 2.98 | 2.88 | 151440 |
| 1712643300 | 2.93 | -0.03 | -1.01 | 2.86 | 2.97 | 2.86 | 186549 |
| 1712553300 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1712294100 | 2.96 | -0.02 | -0.67 | 2.97 | 3 | 2.93 | 490931 |
| 1712207700 | 2.98 | -0.05 | -1.65 | 3 | 3.04 | 2.95 | 192526 |
| 1712121300 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.04 | 2.97 | 236420 |
| 1712034900 | 3.05 | 0.08 | 2.69 | 3.0299999 | 3.07 | 2.96 | 361103 |
| 1711602900 | 2.97 | -0.06 | -1.98 | 3.0299999 | 3.0299999 | 2.91 | 376128 |
| 1711516500 | 3.0299999 | 0.11 | 3.77 | 2.93 | 3.04 | 2.93 | 492394 |
| 1711430100 | 2.92 | -0.05 | -1.68 | 2.96 | 2.98 | 2.87 | 268373 |
| 1711343700 | 2.97 | -0.02 | -0.67 | 2.98 | 2.99 | 2.95 | 173104 |
| 1711084500 | 2.99 | -0.01 | -0.33 | 2.99 | 2.99 | 2.95 | 805599 |
| 1710998100 | 3 | 0.06 | 2.04 | 2.94 | 3.005 | 2.94 | 618282 |
| 1710911700 | 2.94 | 0.18 | 6.52 | 2.83 | 2.94 | 2.825 | 901380 |
| 1710825300 | 2.7599999 | 0.05 | 1.85 | 2.73 | 2.7799999 | 2.67 | 694096 |
| 1710738900 | 2.71 | 0.04 | 1.50 | 2.7599999 | 2.7599999 | 2.69 | 247416 |
| 1710479700 | 2.67 | -0.04 | -1.48 | 2.7 | 2.74 | 2.66 | 4266897 |
| 1710393300 | 2.71 | 0.08 | 3.04 | 2.63 | 2.74 | 2.63 | 4360735 |
| 1710306900 | 2.63 | 0.03 | 1.15 | 2.59 | 2.65 | 2.59 | 596360 |
| 1710220500 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.58 | 324530 |
| 1710134100 | 2.59 | 0.02 | 0.78 | 2.56 | 2.61 | 2.56 | 246390 |
| 1709874900 | 2.57 | -0.03 | -1.15 | 2.58 | 2.6 | 2.56 | 227605 |
| 1709788500 | 2.6 | 0.01 | 0.39 | 2.61 | 2.62 | 2.575 | 403777 |
| 1709702100 | 2.59 | 0.01 | 0.39 | 2.58 | 2.595 | 2.55 | 504532 |
| 1709615700 | 2.58 | 0.03 | 1.18 | 2.52 | 2.65 | 2.52 | 515620 |
| 1709529300 | 2.55 | 0.03 | 1.19 | 2.57 | 2.6 | 2.5299999 | 356679 |
| 1709270100 | 2.52 | -0.05 | -1.95 | 2.5099999 | 2.6 | 2.5 | 189257 |
| 1709183700 | 2.57 | 0.04 | 1.58 | 2.5 | 2.58 | 2.49 | 521484 |
| 1709097300 | 2.5299999 | 0.05 | 2.02 | 2.41 | 2.56 | 2.41 | 816477 |
| 1709010900 | 2.48 | 0.05 | 2.06 | 2.38 | 2.5 | 2.36 | 671882 |
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
