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 | -0.12 | -4 | 3 | 3.02 | 2.82 | 1152 | 2.91359896 | DE |
| 4 | -0.38 | -11.6564417178 | 3.26 | 3.36 | 2.7 | 1921 | 2.9521627 | DE |
| 12 | -0.27 | -8.57142857143 | 3.15 | 3.98 | 2.7 | 2307 | 3.34872294 | DE |
| 26 | 0.57 | 24.6753246753 | 2.31 | 4.1 | 1.64 | 5292 | 2.72721665 | DE |
| 52 | -3.28 | -53.2467532468 | 6.16 | 6.5 | 1.64 | 3712 | 3.19335587 | DE |
| 156 | -14.02 | -82.9585798817 | 16.9 | 17.6 | 1.64 | 2610 | 6.88645567 | DE |
| 260 | -10.02 | -77.6744186047 | 12.9 | 20.7 | 1.64 | 3146 | 9.18418784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 2.88 | -0.01 | -0.35 | 2.89 | 3.02 | 2.88 | 102 |
| 1714408200 | 2.89 | 0.04 | 1.40 | 2.89 | 2.89 | 2.85 | 244 |
| 1714149000 | 2.85 | -0.1 | -3.39 | 2.95 | 3 | 2.85 | 2235 |
| 1714062600 | 2.95 | -0.01 | -0.34 | 2.96 | 2.96 | 2.92 | 434 |
| 1713976200 | 2.96 | 0 | 0.00 | 3 | 3 | 2.82 | 2687 |
| 1713889800 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.96 | 160 |
| 1713803400 | 3 | 0.06 | 2.04 | 2.94 | 3 | 2.94 | 651 |
| 1713544200 | 2.94 | 0.02 | 0.68 | 2.96 | 2.96 | 2.94 | 224 |
| 1713457800 | 2.92 | -0.08 | -2.67 | 3 | 3 | 2.92 | 578 |
| 1713371400 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.94 | 54 |
| 1713285000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 105 |
| 1713198600 | 2.98 | 0.1 | 3.47 | 2.88 | 3.05 | 2.82 | 1056 |
| 1712939400 | 2.88 | 0.04 | 1.41 | 2.82 | 3.04 | 2.82 | 3404 |
| 1712853000 | 2.84 | 0.02 | 0.71 | 2.82 | 2.86 | 2.82 | 987 |
| 1712766600 | 2.82 | 0 | 0.00 | 2.86 | 2.86 | 2.75 | 1342 |
| 1712680200 | 2.82 | -0.1 | -3.42 | 2.92 | 2.92 | 2.7 | 2408 |
| 1712593800 | 2.92 | -0.01 | -0.34 | 2.86 | 2.92 | 2.7 | 2335 |
| 1712334600 | 2.93 | -0.27 | -8.44 | 3.24 | 3.24 | 2.8 | 13942 |
| 1712248200 | 3.2 | 0.02 | 0.63 | 3.2 | 3.21 | 3.06 | 2841 |
| 1712161800 | 3.18 | -0.1 | -3.05 | 3.36 | 3.36 | 3.18 | 1850 |
| 1712075400 | 3.2799999 | -0.02 | -0.61 | 3.2599999 | 3.2799999 | 3.2599999 | 878 |
| 1711647000 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.24 | 183 |
| 1711560600 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.3 | 3.2599999 | 720 |
| 1711474200 | 3.3 | 0.12 | 3.77 | 3.18 | 3.3 | 3.18 | 665 |
| 1711387800 | 3.18 | -0.08 | -2.45 | 3.3 | 3.3 | 3.18 | 1299 |
| 1711128600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.22 | 263 |
| 1711042200 | 3.2599999 | 0.08 | 2.52 | 3.2599999 | 3.2599999 | 3.2599999 | 520 |
| 1710955800 | 3.18 | 0.05 | 1.60 | 3.24 | 3.24 | 3.18 | 1125 |
| 1710869400 | 3.13 | -0.12 | -3.69 | 3.25 | 3.25 | 3.13 | 3363 |
| 1710783000 | 3.25 | -0.2 | -5.80 | 3.25 | 3.32 | 3.25 | 4628 |
| 1710523800 | 3.45 | 0.07 | 2.07 | 3.42 | 3.45 | 3.24 | 7443 |
| 1710437400 | 3.38 | 0 | 0.00 | 3.4 | 3.4 | 3.31 | 827 |
| 1710351000 | 3.38 | 0.07 | 2.11 | 3.35 | 3.41 | 3.32 | 1263 |
| 1710264600 | 3.31 | -0.04 | -1.19 | 3.38 | 3.38 | 3.31 | 867 |
| 1710178200 | 3.35 | 0.02 | 0.60 | 3.4 | 3.45 | 3.35 | 1242 |
| 1709919000 | 3.33 | -0.07 | -2.06 | 3.48 | 3.48 | 3.33 | 476 |
| 1709832600 | 3.4 | 0.05 | 1.49 | 3.39 | 3.4 | 3.39 | 311 |
| 1709746200 | 3.35 | -0.1 | -2.90 | 3.41 | 3.48 | 3.29 | 2698 |
| 1709659800 | 3.45 | -0.03 | -0.86 | 3.45 | 3.46 | 3.45 | 2381 |
| 1709573400 | 3.48 | -0.29 | -7.69 | 3.77 | 3.77 | 3.4 | 4731 |
| 1709314200 | 3.77 | 0.01 | 0.27 | 3.8 | 3.8 | 3.76 | 672 |
| 1709227800 | 3.76 | 0 | 0.00 | 3.84 | 3.84 | 3.76 | 1916 |
| 1709141400 | 3.76 | -0.14 | -3.59 | 3.92 | 3.92 | 3.76 | 691 |
| 1709055000 | 3.9 | 0 | 0.00 | 3.95 | 3.95 | 3.8 | 3685 |
| 1708968600 | 3.9 | 0.14 | 3.72 | 3.88 | 3.9 | 3.77 | 1127 |
| 1708709400 | 3.76 | -0.02 | -0.53 | 3.76 | 3.8 | 3.76 | 1153 |
| 1708623000 | 3.78 | 0.02 | 0.53 | 3.75 | 3.8 | 3.75 | 139 |
| 1708536600 | 3.76 | 0.01 | 0.27 | 3.97 | 3.97 | 3.76 | 4691 |
| 1708450200 | 3.75 | 0.01 | 0.27 | 3.98 | 3.98 | 3.75 | 8415 |
| 1708363800 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1708104600 | 3.74 | 0.12 | 3.31 | 3.62 | 3.76 | 3.62 | 4595 |
| 1708018200 | 3.62 | 0.04 | 1.12 | 3.6 | 3.63 | 3.58 | 3252 |
| 1707931800 | 3.58 | 0 | 0.00 | 3.59 | 3.6 | 3.58 | 589 |
| 1707845400 | 3.58 | -0.02 | -0.56 | 3.71 | 3.71 | 3.58 | 1933 |
| 1707759000 | 3.6 | 0.2 | 5.88 | 3.69 | 3.7 | 3.51 | 11599 |
| 1707499800 | 3.4 | 0.17 | 5.26 | 3.25 | 3.6 | 3.2 | 5931 |
| 1707413400 | 3.23 | 0.05 | 1.57 | 3.58 | 3.58 | 3.23 | 6291 |
| 1707327000 | 3.18 | 0 | 0.00 | 3.18 | 3.2 | 3.1 | 772 |
| 1707240600 | 3.18 | 0.04 | 1.27 | 3.15 | 3.18 | 3.13 | 611 |
| 1707154200 | 3.14 | -0.11 | -3.38 | 3.27 | 3.27 | 3.13 | 1488 |
| 1706895000 | 3.25 | -0.07 | -2.11 | 3.2799999 | 3.2799999 | 3.13 | 1321 |
| 1706808600 | 3.32 | 0.27 | 8.85 | 3.08 | 3.6 | 3.06 | 3458 |
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
