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 | -6.81818181818 | 2.2 | 2.2 | 2 | 351049 | 2.06796479 | DE |
| 4 | -0.25 | -10.8695652174 | 2.3 | 2.4 | 2 | 333202 | 2.22379012 | DE |
| 12 | 0.65 | 46.4285714286 | 1.4 | 2.5 | 1.37 | 577042 | 1.91621088 | DE |
| 26 | 0.35 | 20.5882352941 | 1.7 | 2.5 | 1.37 | 393226 | 1.83044395 | DE |
| 52 | -0.25 | -10.8695652174 | 2.3 | 2.5 | 1.35 | 341019 | 1.79024279 | DE |
| 156 | -1.025 | -33.3333333333 | 3.075 | 3.6 | 1.225 | 528930 | 2.29846039 | DE |
| 260 | -5.15 | -71.5277777778 | 7.2 | 10.35 | 1.225 | 693102 | 3.28441776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 506269 |
| 1714062600 | 2.05 | -0.15 | -6.82 | 2.15 | 2.15 | 2.05 | 870004 |
| 1713976200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.13 | 265618 |
| 1713889800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.13 | 13000 |
| 1713803400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.09 | 100356 |
| 1713544200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.09 | 95948 |
| 1713457800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.19 | 65789 |
| 1713371400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.19 | 11297 |
| 1713285000 | 2.2 | 0 | 0.00 | 2.25 | 2.25 | 2.19 | 18047 |
| 1713198600 | 2.2 | -0.2 | -8.33 | 2.4 | 2.4 | 2.2 | 410027 |
| 1712939400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.32 | 16025 |
| 1712853000 | 2.4 | 0.1 | 4.35 | 2.4 | 2.4 | 2.29 | 264261 |
| 1712766600 | 2.3 | 0.02 | 0.88 | 2.4 | 2.4 | 2.3 | 2387982 |
| 1712680200 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.4 | 2.2799999 | 534268 |
| 1712593800 | 2.35 | 0.05 | 2.17 | 2.3 | 2.35 | 2.3 | 238157 |
| 1712334600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 15189 |
| 1712248200 | 2.3 | 0.2 | 9.52 | 2.3 | 2.3 | 2.3 | 252111 |
| 1712161800 | 2.1 | -0.2 | -8.70 | 2.3 | 2.3 | 2.1 | 221669 |
| 1712075400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 44824 |
| 1711647000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 44367 |
| 1711560600 | 2.3 | 0 | 0.00 | 2.3 | 2.5 | 2.3 | 92496 |
| 1711474200 | 2.3 | 0 | 0.00 | 2.3 | 2.5 | 2.3 | 163316 |
| 1711387800 | 2.3 | 0 | 0.00 | 2.3 | 2.5 | 2.3 | 188068 |
| 1711128600 | 2.3 | -0.05 | -2.13 | 2.3 | 2.5 | 2.3 | 263900 |
| 1711042200 | 2.35 | 0.15 | 6.82 | 2.15 | 2.35 | 2.15 | 1462986 |
| 1710955800 | 2.2 | 0.1 | 4.76 | 2.1 | 2.5 | 2.1 | 2059630 |
| 1710869400 | 2.1 | 0.2 | 10.53 | 1.9 | 2.1 | 1.9 | 839345 |
| 1710783000 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 226005 |
| 1710523800 | 1.85 | -0.15 | -7.50 | 2 | 2 | 1.8 | 666153 |
| 1710437400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 188524 |
| 1710351000 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 140328 |
| 1710264600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 64612 |
| 1710178200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 60246 |
| 1709919000 | 2.1 | -0.05 | -2.33 | 2.15 | 2.25 | 2.1 | 1320190 |
| 1709832600 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.1 | 836176 |
| 1709746200 | 2.1 | -0.05 | -2.33 | 2.15 | 2.3 | 2.1 | 1537217 |
| 1709659800 | 2.15 | 0.2 | 10.26 | 1.95 | 2.15 | 1.95 | 1932326 |
| 1709573400 | 1.95 | 0.35 | 21.88 | 1.6 | 1.95 | 1.6 | 1618620 |
| 1709314200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 44211 |
| 1709227800 | 1.6 | 0 | 0.00 | 1.6 | 1.715 | 1.6 | 416576 |
| 1709141400 | 1.6 | 0 | 0.00 | 1.6 | 1.7 | 1.6 | 2209265 |
| 1709055000 | 1.6 | 0 | 0.00 | 1.6 | 1.7 | 1.6 | 341251 |
| 1708968600 | 1.6 | 0 | 0.00 | 1.6 | 1.7 | 1.6 | 190 |
| 1708709400 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 1372420 |
| 1708623000 | 1.55 | -0.05 | -3.13 | 1.5 | 1.55 | 1.5 | 647625 |
| 1708536600 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.385 | 130305 |
| 1708450200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1708363800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 25000 |
| 1708104600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 12000 |
| 1708018200 | 1.5 | 0.13 | 9.49 | 1.5 | 1.5 | 1.5 | 250057 |
| 1707931800 | 1.37 | -0.13 | -8.67 | 1.5 | 1.5 | 1.37 | 439408 |
| 1707845400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1452712 |
| 1707759000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 133918 |
| 1707499800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 1445201 |
| 1707413400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 84697 |
| 1707327000 | 1.5 | 0 | 0.00 | 1.45 | 1.5 | 1.45 | 5603 |
| 1707240600 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 444544 |
| 1707154200 | 1.525 | -0.03 | -1.61 | 1.4 | 1.525 | 1.4 | 3401066 |
| 1706895000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 908239 |
| 1706808600 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 328612 |
| 1706722200 | 1.525 | 0.02 | 1.67 | 1.5 | 1.525 | 1.5 | 428754 |
| 1706635800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 157624 |
| 1706549400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 101562 |
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
