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 | -0.15 | -5.76923076923 | 2.6 | 2.74 | 2.37 | 138102 | 2.54397859 | DE |
| 4 | -0.2 | -7.54716981132 | 2.65 | 2.74 | 2.25 | 126962 | 2.48492704 | DE |
| 12 | 0.09 | 3.81355932203 | 2.36 | 3.05 | 2.165 | 187417 | 2.5548139 | DE |
| 26 | 1.076 | 78.3114992722 | 1.374 | 3.05 | 1.34 | 158939 | 2.27984037 | DE |
| 52 | 0.45 | 22.5 | 2 | 3.05 | 1.226 | 120432 | 2.09574554 | DE |
| 156 | -5.21 | -68.0156657963 | 7.66 | 7.93 | 1.226 | 150556 | 4.01682205 | DE |
| 260 | 1.592 | 185.547785548 | 0.858 | 10 | 0.7245 | 284740 | 3.90987312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 2.42 | -0.02 | -0.82 | 2.43 | 2.46 | 2.38 | 108932 |
| 1714149000 | 2.44 | -0.06 | -2.20 | 2.5 | 2.52 | 2.37 | 147798 |
| 1714062600 | 2.495 | -0.15 | -5.67 | 2.63 | 2.63 | 2.46 | 121282 |
| 1713976200 | 2.645 | -0.02 | -0.56 | 2.71 | 2.73 | 2.645 | 96204 |
| 1713889800 | 2.66 | 0.07 | 2.50 | 2.6 | 2.74 | 2.585 | 216293 |
| 1713803400 | 2.595 | 0.07 | 2.57 | 2.5099999 | 2.6 | 2.47 | 107472 |
| 1713544200 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.5299999 | 2.455 | 53869 |
| 1713457800 | 2.54 | -0.07 | -2.68 | 2.64 | 2.64 | 2.48 | 83198 |
| 1713371400 | 2.61 | 0.02 | 0.97 | 2.585 | 2.64 | 2.55 | 62584 |
| 1713285000 | 2.585 | -0.11 | -3.90 | 2.63 | 2.66 | 2.5299999 | 152443 |
| 1713198600 | 2.69 | 0.31 | 13.03 | 2.42 | 2.69 | 2.38 | 329857 |
| 1712939400 | 2.38 | -0.01 | -0.21 | 2.3849999 | 2.46 | 2.37 | 48087 |
| 1712853000 | 2.3849999 | 0.03 | 1.27 | 2.35 | 2.43 | 2.325 | 41970 |
| 1712766600 | 2.355 | -0.02 | -0.84 | 2.375 | 2.44 | 2.34 | 54567 |
| 1712680200 | 2.375 | 0.02 | 1.06 | 2.35 | 2.4 | 2.31 | 49403 |
| 1712593800 | 2.35 | 0.02 | 0.86 | 2.32 | 2.36 | 2.25 | 60314 |
| 1712334600 | 2.33 | -0.08 | -3.32 | 2.36 | 2.4 | 2.275 | 121793 |
| 1712248200 | 2.41 | 0.03 | 1.05 | 2.4 | 2.42 | 2.36 | 52618 |
| 1712161800 | 2.3849999 | 0.07 | 3.25 | 2.305 | 2.455 | 2.27 | 168882 |
| 1712075400 | 2.31 | -0.28 | -10.81 | 2.65 | 2.7 | 2.27 | 461665 |
| 1711647000 | 2.59 | -0.01 | -0.19 | 2.615 | 2.625 | 2.535 | 70938 |
| 1711560600 | 2.595 | 0.07 | 2.77 | 2.55 | 2.63 | 2.49 | 86652 |
| 1711474200 | 2.525 | 0.07 | 3.06 | 2.45 | 2.54 | 2.425 | 45916 |
| 1711387800 | 2.45 | -0.04 | -1.41 | 2.485 | 2.52 | 2.43 | 56464 |
| 1711128600 | 2.485 | -0.05 | -1.78 | 2.505 | 2.6 | 2.48 | 130949 |
| 1711042200 | 2.5299999 | 0.15 | 6.08 | 2.62 | 2.75 | 2.505 | 518805 |
| 1710955800 | 2.3849999 | 0.04 | 1.71 | 2.35 | 2.41 | 2.35 | 81570 |
| 1710869400 | 2.345 | -0.03 | -1.26 | 2.39 | 2.395 | 2.31 | 58436 |
| 1710783000 | 2.375 | 0.09 | 3.94 | 2.2599999 | 2.44 | 2.255 | 143654 |
| 1710523800 | 2.285 | -0.02 | -0.65 | 2.255 | 2.345 | 2.255 | 107467 |
| 1710437400 | 2.3 | 0.07 | 2.91 | 2.23 | 2.34 | 2.23 | 107950 |
| 1710351000 | 2.235 | -0.08 | -3.25 | 2.3 | 2.325 | 2.225 | 112334 |
| 1710264600 | 2.31 | 0.02 | 0.65 | 2.33 | 2.335 | 2.2599999 | 69694 |
| 1710178200 | 2.295 | -0.1 | -3.97 | 2.38 | 2.38 | 2.2799999 | 88175 |
| 1709919000 | 2.39 | 0 | 0.00 | 2.4 | 2.41 | 2.32 | 87587 |
| 1709832600 | 2.39 | 0.04 | 1.70 | 2.32 | 2.415 | 2.3 | 84139 |
| 1709746200 | 2.35 | 0 | 0.21 | 2.34 | 2.36 | 2.2599999 | 127868 |
| 1709659800 | 2.345 | -0.04 | -1.68 | 2.38 | 2.41 | 2.34 | 61598 |
| 1709573400 | 2.3849999 | -0.08 | -3.05 | 2.44 | 2.445 | 2.38 | 111029 |
| 1709314200 | 2.46 | 0.06 | 2.50 | 2.375 | 2.485 | 2.375 | 87825 |
| 1709227800 | 2.4 | -0.14 | -5.33 | 2.52 | 2.5299999 | 2.355 | 300512 |
| 1709141400 | 2.535 | -0.13 | -4.70 | 2.665 | 2.665 | 2.52 | 132955 |
| 1709055000 | 2.66 | 0.1 | 3.70 | 2.58 | 2.67 | 2.565 | 78521 |
| 1708968600 | 2.565 | -0.09 | -3.21 | 2.625 | 2.71 | 2.555 | 141405 |
| 1708709400 | 2.65 | -0.11 | -3.81 | 2.7599999 | 2.7599999 | 2.63 | 157886 |
| 1708623000 | 2.755 | 0.13 | 4.75 | 2.62 | 2.7799999 | 2.62 | 180707 |
| 1708536600 | 2.63 | 0.04 | 1.54 | 2.575 | 2.67 | 2.5299999 | 115683 |
| 1708450200 | 2.59 | 0 | 0.19 | 2.56 | 2.59 | 2.435 | 199874 |
| 1708363800 | 2.585 | -0.13 | -4.79 | 2.725 | 2.77 | 2.565 | 265228 |
| 1708104600 | 2.715 | -0.07 | -2.34 | 2.7799999 | 2.815 | 2.6549999 | 158978 |
| 1708018200 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.83 | 2.72 | 187706 |
| 1707931800 | 2.8 | -0.11 | -3.78 | 2.89 | 2.89 | 2.725 | 291345 |
| 1707845400 | 2.91 | 0.02 | 0.52 | 2.9 | 3.005 | 2.8 | 360896 |
| 1707759000 | 2.895 | 0.35 | 13.53 | 2.525 | 3.05 | 2.52 | 1016995 |
| 1707499800 | 2.55 | 0.13 | 5.37 | 2.64 | 2.64 | 2.165 | 1003758 |
| 1707413400 | 2.42 | -0.1 | -3.97 | 2.54 | 2.64 | 2.42 | 390558 |
| 1707327000 | 2.52 | 0.15 | 6.33 | 2.39 | 2.6 | 2.36 | 622295 |
| 1707240600 | 2.37 | 0.07 | 3.04 | 2.36 | 2.45 | 2.255 | 486597 |
| 1707154200 | 2.3 | 0.02 | 1.10 | 2.3 | 2.345 | 2.25 | 191663 |
| 1706895000 | 2.275 | 0.13 | 6.06 | 2.2 | 2.33 | 2.105 | 381622 |
| 1706808600 | 2.145 | -0.1 | -4.45 | 2.22 | 2.2599999 | 2.13 | 243110 |
| 1706722200 | 2.245 | -0.06 | -2.39 | 2.34 | 2.37 | 2.225 | 167736 |
| 1706635800 | 2.3 | 0.04 | 1.77 | 2.29 | 2.415 | 2.2599999 | 308024 |
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
