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 | 0 | 1.83 | 1.9 | 1.81 | 2779 | 1.82162337 | DE |
| 4 | -0.14 | -7.10659898477 | 1.97 | 2.06 | 1.78 | 5714 | 1.91019249 | DE |
| 12 | -0.16 | -8.04020100503 | 1.99 | 2.12 | 1.78 | 4224 | 1.9506351 | DE |
| 26 | -0.53 | -22.4576271186 | 2.36 | 2.45 | 1.78 | 3791 | 2.01331979 | DE |
| 52 | -0.84 | -31.4606741573 | 2.67 | 2.98 | 1.78 | 3519 | 2.26685087 | DE |
| 156 | -1.91 | -51.0695187166 | 3.74 | 3.96 | 1.78 | 3915 | 3.05899633 | DE |
| 260 | -2.82 | -60.6451612903 | 4.65 | 7.78 | 1.78 | 8342 | 4.42126471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 1.83 | -0.07 | -3.68 | 1.84 | 1.84 | 1.83 | 3000 |
| 1726588500 | 1.9 | 0.07 | 3.83 | 1.9 | 1.9 | 1.9 | 17 |
| 1726502100 | 1.83 | -0.04 | -2.14 | 1.83 | 1.84 | 1.83 | 2300 |
| 1726242900 | 1.87 | 0.06 | 3.31 | 1.87 | 1.87 | 1.87 | 900 |
| 1726156500 | 1.81 | -0.04 | -2.16 | 1.83 | 1.83 | 1.81 | 7680 |
| 1726070100 | 1.85 | 0.02 | 1.09 | 1.83 | 1.88 | 1.81 | 11004 |
| 1725983700 | 1.83 | -0.05 | -2.66 | 1.88 | 1.88 | 1.78 | 8236 |
| 1725897300 | 1.88 | 0 | 0.00 | 1.91 | 1.91 | 1.88 | 2146 |
| 1725638100 | 1.88 | -0.04 | -2.08 | 1.88 | 1.88 | 1.88 | 8729 |
| 1725551700 | 1.92 | 0.01 | 0.52 | 1.89 | 1.92 | 1.88 | 6328 |
| 1725465300 | 1.91 | 0.02 | 1.06 | 1.94 | 1.96 | 1.88 | 8929 |
| 1725378900 | 1.89 | -0.05 | -2.58 | 1.9 | 1.9 | 1.87 | 3156 |
| 1725292500 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.9 | 7815 |
| 1725033300 | 1.95 | 0 | 0.00 | 1.92 | 1.96 | 1.92 | 1050 |
| 1724946900 | 1.95 | 0 | 0.00 | 1.94 | 1.95 | 1.92 | 2627 |
| 1724860500 | 1.95 | -0.03 | -1.52 | 1.97 | 1.97 | 1.9 | 13323 |
| 1724774100 | 1.98 | -0.02 | -1.00 | 1.97 | 2.02 | 1.9 | 20524 |
| 1724687700 | 2 | 0.01 | 0.50 | 1.97 | 2.06 | 1.94 | 2875 |
| 1724428500 | 1.99 | 0.01 | 0.51 | 1.92 | 1.99 | 1.92 | 3000 |
| 1724342100 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.97 | 650 |
| 1724255700 | 1.97 | -0.03 | -1.50 | 1.99 | 1.99 | 1.88 | 28712 |
| 1724169300 | 2 | 0.01 | 0.50 | 1.99 | 2 | 1.99 | 7203 |
| 1724082900 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 200 |
| 1723823700 | 1.99 | 0.04 | 2.05 | 1.99 | 1.99 | 1.99 | 10 |
| 1723650900 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 1252 |
| 1723564500 | 2 | 0.07 | 3.63 | 2 | 2 | 2 | 4010 |
| 1723478100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1723218900 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1723132500 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1723046100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 52 |
| 1722959700 | 1.93 | -0.06 | -3.02 | 1.93 | 1.93 | 1.92 | 1209 |
| 1722873300 | 1.99 | 0.03 | 1.53 | 1.93 | 1.99 | 1.91 | 2101 |
| 1722614100 | 1.96 | -0.08 | -3.92 | 2.02 | 2.06 | 1.96 | 2777 |
| 1722527700 | 2.04 | 0.05 | 2.51 | 2 | 2.04 | 1.96 | 930 |
| 1722441300 | 1.99 | 0.02 | 1.02 | 1.98 | 2.06 | 1.98 | 1344 |
| 1722354900 | 1.97 | 0 | 0.00 | 1.96 | 2.04 | 1.96 | 2055 |
| 1722268500 | 1.97 | -0.03 | -1.50 | 1.95 | 1.97 | 1.94 | 681 |
| 1722009300 | 2 | 0.04 | 2.04 | 1.94 | 2 | 1.94 | 2198 |
| 1721922900 | 1.96 | 0.03 | 1.55 | 1.96 | 1.96 | 1.96 | 260 |
| 1721836500 | 1.93 | -0.07 | -3.50 | 1.96 | 1.96 | 1.93 | 1335 |
| 1721750100 | 2 | 0.01 | 0.50 | 1.99 | 2.06 | 1.96 | 6154 |
| 1721663700 | 1.99 | -0.01 | -0.50 | 1.93 | 2.08 | 1.93 | 5582 |
| 1721404500 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.98 | 7632 |
| 1721318100 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.98 | 9248 |
| 1721231700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1000 |
| 1721145300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721058900 | 2 | -0.02 | -0.99 | 1.98 | 2 | 1.98 | 2200 |
| 1720799700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1720713300 | 2.02 | -0.08 | -3.81 | 1.96 | 2.02 | 1.96 | 4016 |
| 1720626900 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 3669 |
| 1720540500 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 3 |
| 1720454100 | 2.12 | 0.12 | 6.00 | 1.97 | 2.12 | 1.97 | 5300 |
| 1720194900 | 2 | 0 | 0.00 | 1.95 | 2 | 1.95 | 183 |
| 1720108500 | 2 | -0.04 | -1.96 | 2 | 2 | 2 | 100 |
| 1720022100 | 2.04 | 0.08 | 4.08 | 2 | 2.06 | 2 | 539 |
| 1719935700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1719849300 | 1.96 | -0.03 | -1.51 | 2 | 2 | 1.96 | 3379 |
| 1719590100 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1719503700 | 1.99 | -0.07 | -3.40 | 1.99 | 1.99 | 1.99 | 44 |
| 1719417300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1719330900 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.06 | 851 |
| 1719244500 | 2.04 | 0.04 | 2.00 | 2.04 | 2.04 | 2.04 | 6 |
| 1718985300 | 2 | 0 | 0.00 | 1.99 | 2.04 | 1.99 | 955 |
| 1718898900 | 2 | -0.06 | -2.91 | 2.08 | 2.08 | 2 | 3086 |
| 1718812500 | 2.06 | -0.12 | -5.50 | 2.16 | 2.16 | 2.06 | 4286 |
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
