We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.48309178744 | 2.07 | 2.155 | 1.914 | 209635 | 1.99921732 | DE |
| 4 | -0.85 | -29.2096219931 | 2.91 | 2.92 | 1.914 | 73571 | 2.14553725 | DE |
| 12 | 0.54 | 35.5263157895 | 1.52 | 3.15 | 1.466 | 75828 | 2.39599395 | DE |
| 26 | 0.79 | 62.2047244094 | 1.27 | 3.15 | 0.94 | 53949 | 2.03678961 | DE |
| 52 | -0.61 | -22.8464419476 | 2.67 | 3.32 | 0.94 | 70588 | 2.28751891 | DE |
| 156 | -1.94 | -48.5 | 4 | 5 | 0.548 | 53354 | 2.21066152 | DE |
| 260 | -1.94 | -48.5 | 4 | 5 | 0.548 | 53354 | 2.21066152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 2.0299999 | 0.06 | 2.94 | 1.972 | 2.1549999 | 1.972 | 95136 |
| 1713371400 | 1.972 | -0.08 | -3.80 | 2.04 | 2.04 | 1.962 | 35989 |
| 1713285000 | 2.05 | 0.03 | 1.49 | 1.996 | 2.05 | 1.96 | 31149 |
| 1713198600 | 2.02 | 0.03 | 1.41 | 1.99 | 2.035 | 1.914 | 102249 |
| 1712939400 | 1.992 | -0.58 | -22.49 | 2.07 | 2.145 | 1.984 | 783650 |
| 1712853000 | 2.57 | 0 | 0.00 | 2.55 | 2.6 | 2.54 | 16176 |
| 1712766600 | 2.57 | -0.08 | -3.02 | 2.625 | 2.65 | 2.555 | 20970 |
| 1712680200 | 2.65 | 0.06 | 2.32 | 2.615 | 2.745 | 2.575 | 28064 |
| 1712593800 | 2.59 | -0.07 | -2.63 | 2.65 | 2.65 | 2.5 | 34054 |
| 1712334600 | 2.66 | -0.1 | -3.62 | 2.7599999 | 2.7599999 | 2.6 | 20075 |
| 1712248200 | 2.7599999 | -0.02 | -0.54 | 2.7799999 | 2.7799999 | 2.72 | 8741 |
| 1712161800 | 2.775 | 0.02 | 0.54 | 2.7599999 | 2.7799999 | 2.72 | 6865 |
| 1712075400 | 2.7599999 | 0 | 0.18 | 2.82 | 2.845 | 2.705 | 14262 |
| 1711647000 | 2.755 | -0.02 | -0.72 | 2.8 | 2.8 | 2.71 | 5950 |
| 1711560600 | 2.775 | -0.05 | -1.60 | 2.82 | 2.82 | 2.7 | 18364 |
| 1711474200 | 2.82 | 0.08 | 2.92 | 2.67 | 2.86 | 2.67 | 20510 |
| 1711387800 | 2.74 | -0.08 | -2.84 | 2.85 | 2.85 | 2.58 | 60607 |
| 1711128600 | 2.82 | -0.09 | -3.09 | 2.91 | 2.92 | 2.75 | 21465 |
| 1711042200 | 2.91 | -0.15 | -4.75 | 3.04 | 3.04 | 2.8 | 30727 |
| 1710955800 | 3.055 | -0.01 | -0.16 | 3.085 | 3.085 | 2.96 | 43233 |
| 1710869400 | 3.06 | 0.14 | 4.62 | 2.93 | 3.09 | 2.88 | 59896 |
| 1710783000 | 2.925 | 0.09 | 2.99 | 2.865 | 2.94 | 2.84 | 34798 |
| 1710523800 | 2.84 | -0.06 | -1.90 | 2.88 | 2.88 | 2.62 | 115373 |
| 1710437400 | 2.895 | 0.04 | 1.40 | 2.9 | 2.94 | 2.825 | 42586 |
| 1710351000 | 2.855 | 0 | 0.18 | 2.98 | 2.98 | 2.82 | 141089 |
| 1710264600 | 2.85 | 0.23 | 8.78 | 2.77 | 3.0299999 | 2.715 | 331189 |
| 1710178200 | 2.62 | 0.26 | 11.02 | 2.375 | 2.62 | 2.375 | 85995 |
| 1709919000 | 2.36 | -0.07 | -2.68 | 2.4 | 2.445 | 2.305 | 13588 |
| 1709832600 | 2.425 | -0.1 | -3.96 | 2.525 | 2.535 | 2.31 | 30396 |
| 1709746200 | 2.525 | -0.04 | -1.56 | 2.6 | 2.65 | 2.38 | 58986 |
| 1709659800 | 2.565 | 0.31 | 13.50 | 2.25 | 2.6 | 2.25 | 102387 |
| 1709573400 | 2.2599999 | 0.04 | 1.80 | 2.275 | 2.29 | 2.2 | 17689 |
| 1709314200 | 2.22 | 0.18 | 8.56 | 2.065 | 2.4 | 2.0299999 | 65831 |
| 1709227800 | 2.045 | 0 | 0.25 | 2 | 2.045 | 2 | 23614 |
| 1709141400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1709055000 | 2.04 | -0.02 | -0.73 | 2.07 | 2.07 | 1.992 | 12703 |
| 1708968600 | 2.055 | 0.02 | 0.98 | 2.0299999 | 2.065 | 2 | 17314 |
| 1708709400 | 2.035 | 0.01 | 0.25 | 2.02 | 2.04 | 1.988 | 14294 |
| 1708623000 | 2.0299999 | -0.02 | -0.73 | 2.02 | 2.0299999 | 1.972 | 9623 |
| 1708536600 | 2.045 | 0 | 0.00 | 2.045 | 2.05 | 1.962 | 14744 |
| 1708450200 | 2.045 | -0.06 | -2.62 | 2.1 | 2.13 | 2.045 | 15608 |
| 1708363800 | 2.1 | 0.1 | 5.00 | 2 | 2.1 | 1.982 | 13887 |
| 1708104600 | 2 | -0.1 | -4.53 | 2.1 | 2.1 | 1.99 | 15437 |
| 1708018200 | 2.095 | 0.08 | 3.71 | 2.02 | 2.1 | 1.942 | 20815 |
| 1707931800 | 2.02 | 0.08 | 4.23 | 2.06 | 2.25 | 1.962 | 93167 |
| 1707845400 | 1.938 | -0.1 | -5.00 | 2 | 2.0099999 | 1.9 | 54268 |
| 1707759000 | 2.04 | -0.16 | -7.06 | 2.25 | 2.25 | 2 | 76773 |
| 1707499800 | 2.195 | 0.02 | 0.92 | 2.15 | 2.275 | 2.115 | 27259 |
| 1707413400 | 2.175 | 0 | 0.23 | 2.17 | 2.18 | 2.085 | 10428 |
| 1707327000 | 2.17 | 0.07 | 3.33 | 2.195 | 2.195 | 2.08 | 29876 |
| 1707240600 | 2.1 | -0.1 | -4.55 | 2.2 | 2.29 | 2.1 | 23190 |
| 1707154200 | 2.2 | -0.08 | -3.51 | 2.32 | 2.37 | 2.13 | 43156 |
| 1706895000 | 2.2799999 | 0.02 | 1.11 | 2.215 | 2.32 | 2 | 164660 |
| 1706808600 | 2.255 | -0.21 | -8.33 | 2.435 | 2.45 | 2.215 | 99819 |
| 1706722200 | 2.46 | -0.09 | -3.53 | 2.5 | 2.775 | 2.33 | 223146 |
| 1706635800 | 2.55 | 0.97 | 61.39 | 1.79 | 3.15 | 1.79 | 795107 |
| 1706549400 | 1.58 | 0.06 | 3.67 | 1.54 | 1.62 | 1.54 | 19546 |
| 1706290200 | 1.524 | 0 | 0.26 | 1.52 | 1.524 | 1.466 | 5697 |
| 1706203800 | 1.52 | -0.01 | -0.65 | 1.54 | 1.54 | 1.452 | 14134 |
| 1706117400 | 1.53 | 0.07 | 5.08 | 1.44 | 1.558 | 1.44 | 23867 |
| 1706031000 | 1.456 | 0.05 | 3.85 | 1.42 | 1.456 | 1.41 | 13064 |
| 1705944600 | 1.402 | -0.04 | -2.50 | 1.4 | 1.438 | 1.4 | 7334 |
| 1705685400 | 1.438 | -0 | -0.28 | 1.5 | 1.5 | 1.4 | 14320 |
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
