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 | 0.02 | 0.735294117647 | 2.72 | 2.8 | 2.7 | 3005 | 2.72004926 | DE |
| 4 | 0.12 | 4.58015267176 | 2.62 | 2.8 | 2.54 | 3660 | 2.69519128 | DE |
| 12 | -0.22 | -7.43243243243 | 2.96 | 2.96 | 2.54 | 2890 | 2.71811827 | DE |
| 26 | -0.42 | -13.2911392405 | 3.16 | 3.18 | 2.54 | 5854 | 2.82264233 | DE |
| 52 | -0.18 | -6.16438356164 | 2.92 | 3.38 | 2.54 | 6953 | 2.96407453 | DE |
| 156 | -0.74 | -21.2643678161 | 3.48 | 3.68 | 2.4 | 4897 | 2.98953331 | DE |
| 260 | 0.12 | 4.58015267176 | 2.62 | 3.75 | 1.725 | 7896 | 2.82136467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 2.72 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.72 | 3220 |
| 1726588500 | 2.72 | -0.02 | -0.73 | 2.74 | 2.74 | 2.72 | 4490 |
| 1726502100 | 2.74 | -0.02 | -0.72 | 2.72 | 2.74 | 2.72 | 600 |
| 1726242900 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.7599999 | 2.72 | 2050 |
| 1726156500 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.7 | 4663 |
| 1726070100 | 2.72 | -0.04 | -1.45 | 2.72 | 2.74 | 2.72 | 4791 |
| 1725983700 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7799999 | 2.72 | 8027 |
| 1725897300 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.7 | 607 |
| 1725638100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 1100 |
| 1725551700 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.66 | 4303 |
| 1725465300 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1725378900 | 2.72 | -0.02 | -0.73 | 2.72 | 2.72 | 2.7 | 6010 |
| 1725292500 | 2.74 | 0.06 | 2.24 | 2.66 | 2.74 | 2.66 | 4136 |
| 1725033300 | 2.68 | 0.06 | 2.29 | 2.62 | 2.74 | 2.62 | 8198 |
| 1724946900 | 2.62 | 0.04 | 1.55 | 2.6 | 2.64 | 2.6 | 1631 |
| 1724860500 | 2.58 | -0.04 | -1.53 | 2.58 | 2.58 | 2.58 | 396 |
| 1724774100 | 2.62 | 0 | 0.00 | 2.64 | 2.7 | 2.62 | 6384 |
| 1724687700 | 2.62 | -0.02 | -0.76 | 2.6 | 2.7 | 2.54 | 7834 |
| 1724428500 | 2.64 | 0 | 0.00 | 2.62 | 2.64 | 2.62 | 241 |
| 1724342100 | 2.64 | 0.02 | 0.76 | 2.62 | 2.64 | 2.62 | 851 |
| 1724255700 | 2.62 | -0.04 | -1.50 | 2.62 | 2.68 | 2.62 | 544 |
| 1724169300 | 2.66 | 0.02 | 0.76 | 2.66 | 2.66 | 2.66 | 400 |
| 1724082900 | 2.64 | 0.02 | 0.76 | 2.62 | 2.64 | 2.62 | 1650 |
| 1723823700 | 2.62 | -0.06 | -2.24 | 2.64 | 2.64 | 2.6 | 11144 |
| 1723650900 | 2.68 | -0.02 | -0.74 | 2.66 | 2.68 | 2.64 | 2814 |
| 1723564500 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 692 |
| 1723478100 | 2.7 | 0.04 | 1.50 | 2.68 | 2.7 | 2.68 | 2053 |
| 1723218900 | 2.66 | -0.02 | -0.75 | 2.68 | 2.74 | 2.66 | 2456 |
| 1723132500 | 2.68 | -0.02 | -0.74 | 2.74 | 2.74 | 2.62 | 2877 |
| 1723046100 | 2.7 | 0.08 | 3.05 | 2.64 | 2.7 | 2.64 | 3734 |
| 1722959700 | 2.62 | -0.06 | -2.24 | 2.64 | 2.64 | 2.6 | 4778 |
| 1722873300 | 2.68 | -0.12 | -4.29 | 2.7599999 | 2.7599999 | 2.68 | 17258 |
| 1722614100 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.8 | 2.7599999 | 639 |
| 1722527700 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1722441300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1722354900 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.7799999 | 106 |
| 1722268500 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1722009300 | 2.8 | 0 | 0.00 | 2.84 | 2.88 | 2.8 | 500 |
| 1721922900 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 1058 |
| 1721836500 | 2.84 | 0.04 | 1.43 | 2.82 | 2.84 | 2.82 | 1130 |
| 1721750100 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 2711 |
| 1721663700 | 2.82 | -0.02 | -0.70 | 2.82 | 2.82 | 2.82 | 105 |
| 1721404500 | 2.84 | -0.04 | -1.39 | 2.84 | 2.84 | 2.84 | 2000 |
| 1721318100 | 2.88 | 0.02 | 0.70 | 2.88 | 2.88 | 2.88 | 4795 |
| 1721231700 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1721145300 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 539 |
| 1721058900 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 10 |
| 1720799700 | 2.86 | -0.04 | -1.38 | 2.86 | 2.9 | 2.84 | 6739 |
| 1720713300 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 240 |
| 1720626900 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 79 |
| 1720540500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1720454100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1720194900 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 700 |
| 1720108500 | 2.9 | 0.04 | 1.40 | 2.88 | 2.9 | 2.86 | 750 |
| 1720022100 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 500 |
| 1719935700 | 2.9 | -0.02 | -0.68 | 2.94 | 2.94 | 2.9 | 1101 |
| 1719849300 | 2.92 | -0.04 | -1.35 | 2.96 | 2.96 | 2.92 | 1076 |
| 1719590100 | 2.96 | 0.06 | 2.07 | 2.94 | 2.96 | 2.94 | 1100 |
| 1719503700 | 2.9 | -0.02 | -0.68 | 2.96 | 2.96 | 2.9 | 4467 |
| 1719417300 | 2.92 | -0.02 | -0.68 | 2.96 | 2.96 | 2.92 | 1601 |
| 1719330900 | 2.94 | -0.08 | -2.65 | 3.02 | 3.04 | 2.92 | 4953 |
| 1719244500 | 3.02 | 0.08 | 2.72 | 2.92 | 3.02 | 2.9 | 10047 |
| 1718985300 | 2.94 | 0.06 | 2.08 | 2.88 | 2.94 | 2.86 | 13066 |
| 1718898900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1718812500 | 2.88 | 0 | 0.00 | 2.86 | 2.88 | 2.86 | 1550 |
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
