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 | -0.04 | -1.37457044674 | 2.91 | 2.97 | 2.81 | 5200 | 2.89064926 | DE |
| 4 | -0.17 | -5.59210526316 | 3.04 | 3.19 | 2.81 | 4740 | 2.94017444 | DE |
| 12 | -0.37 | -11.4197530864 | 3.24 | 3.29 | 2.81 | 6940 | 3.05417375 | DE |
| 26 | 0.08 | 2.86738351254 | 2.79 | 4.05 | 2.7 | 9553 | 3.29268821 | DE |
| 52 | -1.03 | -26.4102564103 | 3.9 | 4.05 | 2.61 | 6433 | 3.2824124 | DE |
| 156 | -3.93 | -57.7941176471 | 6.8 | 8.68 | 2.61 | 6144 | 4.89338477 | DE |
| 260 | -1.33 | -31.6666666667 | 4.2 | 9.7 | 2.61 | 9639 | 5.5409949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 2.86 | 0 | 0.00 | 2.85 | 2.94 | 2.84 | 4447 |
| 1717100820 | 2.86 | -0.06 | -2.05 | 2.81 | 2.95 | 2.81 | 4635 |
| 1717014420 | 2.92 | 0.04 | 1.39 | 2.97 | 2.97 | 2.89 | 5337 |
| 1716928020 | 2.88 | -0.01 | -0.35 | 2.85 | 2.97 | 2.85 | 3493 |
| 1716841560 | 2.89 | -0.01 | -0.34 | 2.85 | 2.97 | 2.85 | 9459 |
| 1716582420 | 2.9 | -0.04 | -1.36 | 2.91 | 2.96 | 2.89 | 3075 |
| 1716496020 | 2.94 | 0.01 | 0.34 | 2.99 | 2.99 | 2.92 | 6727 |
| 1716409620 | 2.93 | -0.05 | -1.68 | 2.96 | 2.98 | 2.91 | 10726 |
| 1716323160 | 2.98 | 0.04 | 1.36 | 2.94 | 2.98 | 2.94 | 1541 |
| 1716236760 | 2.94 | -0.05 | -1.67 | 2.98 | 2.98 | 2.94 | 6210 |
| 1715977620 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.95 | 9634 |
| 1715891220 | 2.98 | 0.04 | 1.36 | 2.95 | 2.98 | 2.94 | 6561 |
| 1715804820 | 2.94 | -0.05 | -1.67 | 2.92 | 3.0299999 | 2.92 | 6608 |
| 1715718420 | 2.99 | -0.01 | -0.33 | 2.91 | 3 | 2.91 | 415 |
| 1715631960 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.96 | 1239 |
| 1715372820 | 2.96 | -0.02 | -0.67 | 2.95 | 3.0299999 | 2.95 | 7711 |
| 1715286420 | 2.98 | 0.02 | 0.68 | 2.94 | 2.98 | 2.94 | 312 |
| 1715200020 | 2.96 | -0.23 | -7.21 | 3 | 3 | 2.96 | 1762 |
| 1715113620 | 3.19 | 0.22 | 7.41 | 2.93 | 3.19 | 2.93 | 749 |
| 1715027220 | 2.97 | -0.11 | -3.57 | 3.04 | 3.06 | 2.97 | 3866 |
| 1714767960 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1714681560 | 3.08 | -0.01 | -0.32 | 3.09 | 3.09 | 2.98 | 13967 |
| 1714508820 | 3.09 | 0.16 | 5.46 | 2.99 | 3.09 | 2.95 | 16986 |
| 1714422420 | 2.93 | -0.05 | -1.68 | 2.97 | 3 | 2.93 | 2242 |
| 1714163220 | 2.98 | 0.04 | 1.36 | 3.0099999 | 3.0099999 | 2.98 | 1431 |
| 1714076820 | 2.94 | -0.01 | -0.34 | 2.96 | 3.05 | 2.94 | 3564 |
| 1713990420 | 2.95 | -0.14 | -4.53 | 3.09 | 3.09 | 2.95 | 1452 |
| 1713903960 | 3.09 | -0.01 | -0.32 | 3.06 | 3.12 | 3.0299999 | 3147 |
| 1713817560 | 3.1 | 0.07 | 2.31 | 2.95 | 3.12 | 2.95 | 9485 |
| 1713558420 | 3.0299999 | 0.05 | 1.68 | 3.0299999 | 3.0299999 | 2.96 | 2216 |
| 1713472020 | 2.98 | -0.01 | -0.33 | 2.97 | 2.98 | 2.97 | 202 |
| 1713385620 | 2.99 | -0.01 | -0.33 | 3 | 3.02 | 2.99 | 2220 |
| 1713299220 | 3 | -0.13 | -4.15 | 3.06 | 3.06 | 3 | 1989 |
| 1713212820 | 3.13 | 0.15 | 5.03 | 3 | 3.13 | 3 | 5019 |
| 1712953620 | 2.98 | 0 | 0.00 | 3.04 | 3.06 | 2.98 | 1047 |
| 1712867220 | 2.98 | 0.02 | 0.68 | 2.97 | 3.0099999 | 2.96 | 5101 |
| 1712780760 | 2.96 | -0.07 | -2.31 | 3.05 | 3.07 | 2.96 | 10132 |
| 1712694360 | 3.0299999 | -0.04 | -1.30 | 3.02 | 3.08 | 3.02 | 1576 |
| 1712607960 | 3.07 | -0.08 | -2.54 | 3.07 | 3.08 | 3.02 | 5491 |
| 1712348820 | 3.15 | -0.02 | -0.63 | 3.1 | 3.15 | 3.0299999 | 8355 |
| 1712262360 | 3.17 | 0.02 | 0.63 | 3.15 | 3.19 | 3.05 | 6977 |
| 1712175960 | 3.15 | -0.01 | -0.32 | 3.0299999 | 3.15 | 3.0299999 | 1950 |
| 1712089560 | 3.16 | 0.14 | 4.64 | 3.19 | 3.19 | 3.0299999 | 6380 |
| 1711661160 | 3.02 | -0.16 | -5.03 | 3.2599999 | 3.2599999 | 3.02 | 23062 |
| 1711574820 | 3.18 | 0.1 | 3.25 | 3.0299999 | 3.29 | 3.0299999 | 54408 |
| 1711488360 | 3.08 | 0.07 | 2.33 | 3.07 | 3.13 | 3.0299999 | 9960 |
| 1711401960 | 3.0099999 | -0.13 | -4.14 | 3.02 | 3.14 | 3.0099999 | 6804 |
| 1711142760 | 3.14 | -0.03 | -0.95 | 3.16 | 3.16 | 3.06 | 8193 |
| 1711056360 | 3.17 | 0.19 | 6.38 | 2.95 | 3.17 | 2.94 | 10627 |
| 1710969960 | 2.98 | 0.01 | 0.34 | 3.16 | 3.16 | 2.93 | 7120 |
| 1710883560 | 2.97 | -0.14 | -4.50 | 3.0299999 | 3.12 | 2.95 | 12309 |
| 1710797160 | 3.11 | 0.1 | 3.32 | 3.02 | 3.12 | 3.0099999 | 10857 |
| 1710537960 | 3.0099999 | 0 | 0.00 | 3.04 | 3.07 | 3.0099999 | 3292 |
| 1710451620 | 3.0099999 | -0.02 | -0.66 | 3.08 | 3.08 | 3.0099999 | 14860 |
| 1710365160 | 3.0299999 | -0.03 | -0.98 | 3.12 | 3.16 | 3.0299999 | 6934 |
| 1710278760 | 3.06 | -0.1 | -3.16 | 3.21 | 3.21 | 3.0299999 | 6690 |
| 1710192420 | 3.16 | -0.08 | -2.47 | 3.2 | 3.2 | 3.11 | 5016 |
| 1709933160 | 3.24 | 0.05 | 1.57 | 3.24 | 3.24 | 3.1 | 6082 |
| 1709846760 | 3.19 | -0.04 | -1.24 | 3.12 | 3.21 | 3.12 | 17474 |
| 1709760360 | 3.23 | 0.19 | 6.25 | 3.13 | 3.31 | 3.13 | 29710 |
| 1709673960 | 3.04 | -0.2 | -6.17 | 3.24 | 3.2599999 | 3.04 | 28360 |
| 1709587560 | 3.24 | 0.15 | 4.85 | 3.16 | 3.59 | 3.12 | 59454 |
| 1709328360 | 3.09 | 0.03 | 0.98 | 3.08 | 3.12 | 3.08 | 5455 |
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
