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 | -2.33333333333 | 3 | 3.095 | 2.925 | 185405 | 3.03863249 | DE |
| 4 | -0.41 | -12.2754491018 | 3.34 | 3.395 | 2.925 | 165931 | 3.1061488 | DE |
| 12 | 0.055 | 1.91304347826 | 2.875 | 3.48 | 2.615 | 373181 | 3.02372214 | DE |
| 26 | 0.44 | 17.6706827309 | 2.49 | 3.48 | 2.375 | 398943 | 2.87718819 | DE |
| 52 | 0.855 | 41.2048192771 | 2.075 | 3.48 | 1.972 | 323420 | 2.6154459 | DE |
| 156 | 1.164 | 65.9116647792 | 1.766 | 3.48 | 1.366 | 267579 | 2.13771065 | DE |
| 260 | 1.364 | 87.1008939974 | 1.566 | 3.48 | 1 | 294521 | 1.9171646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750348500 | 2.925 | -0.12 | -3.94 | 3 | 3.035 | 2.925 | 146240 |
| 1750262100 | 3.045 | -0.04 | -1.30 | 3.09 | 3.09 | 3.045 | 84248 |
| 1750175700 | 3.085 | 0.01 | 0.33 | 3.075 | 3.09 | 3.045 | 93869 |
| 1750089300 | 3.075 | 0.05 | 1.49 | 3.035 | 3.095 | 3.025 | 376249 |
| 1749830100 | 3.0299999 | -0.03 | -0.82 | 3 | 3.045 | 2.985 | 226417 |
| 1749743700 | 3.055 | 0.02 | 0.49 | 3.0099999 | 3.055 | 3.0099999 | 112289 |
| 1749657300 | 3.04 | 0.01 | 0.33 | 3.05 | 3.055 | 3.02 | 98953 |
| 1749570900 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.06 | 3.0099999 | 110305 |
| 1749484500 | 3.0099999 | -0.04 | -1.15 | 3.055 | 3.055 | 2.995 | 173431 |
| 1749225300 | 3.045 | -0.03 | -0.81 | 3.065 | 3.065 | 3 | 222649 |
| 1749138900 | 3.07 | -0.01 | -0.16 | 3.09 | 3.09 | 3.045 | 135588 |
| 1749052500 | 3.075 | 0.02 | 0.65 | 3.07 | 3.1 | 3.045 | 183814 |
| 1748966100 | 3.055 | -0.01 | -0.33 | 3.055 | 3.105 | 3.0099999 | 201663 |
| 1748879700 | 3.065 | -0.06 | -1.76 | 3.075 | 3.1349999 | 3.04 | 111245 |
| 1748620500 | 3.12 | -0.02 | -0.64 | 3.15 | 3.19 | 3.11 | 204855 |
| 1748534100 | 3.14 | -0.08 | -2.48 | 3.235 | 3.24 | 3.14 | 180373 |
| 1748447700 | 3.22 | -0.05 | -1.53 | 3.315 | 3.315 | 3.205 | 149367 |
| 1748361300 | 3.27 | -0.05 | -1.51 | 3.305 | 3.33 | 3.27 | 133232 |
| 1748274900 | 3.32 | -0.05 | -1.34 | 3.315 | 3.395 | 3.315 | 121362 |
| 1748015700 | 3.365 | 0.02 | 0.60 | 3.34 | 3.38 | 3.31 | 252479 |
| 1747929300 | 3.345 | -0.06 | -1.62 | 3.41 | 3.41 | 3.33 | 208606 |
| 1747842900 | 3.4 | 0.02 | 0.59 | 3.425 | 3.425 | 3.35 | 161862 |
| 1747756500 | 3.38 | 0.12 | 3.68 | 3.27 | 3.44 | 3.255 | 1095286 |
| 1747670100 | 3.2599999 | -0.09 | -2.54 | 3.345 | 3.365 | 3.2599999 | 357641 |
| 1747410900 | 3.345 | -0.05 | -1.33 | 3.43 | 3.43 | 3.34 | 222307 |
| 1747324500 | 3.39 | -0.06 | -1.74 | 3.45 | 3.48 | 3.37 | 328253 |
| 1747238100 | 3.45 | 0.12 | 3.45 | 3.33 | 3.48 | 3.325 | 565969 |
| 1747151700 | 3.335 | -0.04 | -1.04 | 3.37 | 3.39 | 3.19 | 967639 |
| 1747065300 | 3.37 | 0.17 | 5.31 | 3.24 | 3.37 | 3.1549999 | 733621 |
| 1746806100 | 3.2 | 0.19 | 6.31 | 3 | 3.2 | 2.98 | 643782 |
| 1746719700 | 3.0099999 | 0.11 | 3.79 | 2.94 | 3.025 | 2.9 | 656928 |
| 1746633300 | 2.9 | 0.02 | 0.69 | 2.86 | 2.95 | 2.86 | 639902 |
| 1746546900 | 2.88 | 0.01 | 0.52 | 2.84 | 2.8849999 | 2.835 | 157050 |
| 1746460500 | 2.865 | 0.01 | 0.35 | 2.855 | 2.87 | 2.845 | 573056 |
| 1746201300 | 2.855 | -0.01 | -0.35 | 2.875 | 2.88 | 2.855 | 576216 |
| 1746028500 | 2.865 | -0.01 | -0.35 | 2.875 | 2.875 | 2.85 | 282746 |
| 1745942100 | 2.875 | 0 | 0.17 | 2.87 | 2.88 | 2.86 | 178201 |
| 1745855700 | 2.87 | 0.03 | 1.06 | 2.85 | 2.88 | 2.845 | 632516 |
| 1745596500 | 2.84 | 0 | 0.18 | 2.825 | 2.86 | 2.825 | 355398 |
| 1745510100 | 2.835 | 0.02 | 0.53 | 2.82 | 2.835 | 2.815 | 145270 |
| 1745423700 | 2.82 | 0.02 | 0.71 | 2.815 | 2.83 | 2.805 | 265602 |
| 1745337300 | 2.8 | -0.01 | -0.18 | 2.79 | 2.82 | 2.785 | 242359 |
| 1744905300 | 2.805 | -0.02 | -0.71 | 2.805 | 2.815 | 2.7799999 | 263696 |
| 1744818900 | 2.825 | 0.01 | 0.36 | 2.805 | 2.835 | 2.8 | 183846 |
| 1744732500 | 2.815 | -0.02 | -0.71 | 2.815 | 2.855 | 2.815 | 157028 |
| 1744646100 | 2.835 | 0.02 | 0.53 | 2.79 | 2.84 | 2.79 | 276248 |
| 1744386900 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1744300500 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1744214100 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1744127700 | 2.82 | 0.11 | 4.06 | 2.725 | 2.83 | 2.715 | 656269 |
| 1744041300 | 2.71 | -0.14 | -4.91 | 2.62 | 2.785 | 2.615 | 952658 |
| 1743782100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1743695700 | 2.85 | -0.04 | -1.38 | 2.87 | 2.88 | 2.83 | 1271920 |
| 1743609300 | 2.89 | 0 | 0.00 | 2.8849999 | 2.935 | 2.875 | 553256 |
| 1743522900 | 2.89 | 0.04 | 1.23 | 2.865 | 2.89 | 2.85 | 694429 |
| 1743436500 | 2.855 | 0.02 | 0.53 | 2.825 | 2.865 | 2.81 | 852227 |
| 1743180900 | 2.84 | -0.03 | -1.05 | 2.875 | 2.88 | 2.835 | 408312 |
| 1743094500 | 2.87 | 0.01 | 0.35 | 2.86 | 2.8849999 | 2.81 | 768747 |
| 1743008100 | 2.86 | -0.09 | -2.89 | 2.91 | 2.935 | 2.855 | 449613 |
| 1742921700 | 2.945 | 0.01 | 0.34 | 2.95 | 2.95 | 2.92 | 346243 |
| 1742835300 | 2.935 | 0.01 | 0.34 | 2.915 | 2.965 | 2.915 | 408463 |
| 1742576100 | 2.925 | 0 | 0.17 | 2.925 | 2.945 | 2.9 | 335937 |
| 1742489700 | 2.92 | 0 | 0.17 | 2.93 | 2.93 | 2.89 | 336185 |
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
