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 | 0.525 | 38.0434782609 | 1.38 | 2.36 | 1.32 | 8061813 | 2.05002866 | DE |
| 4 | 0.795 | 71.6216216216 | 1.11 | 2.36 | 1.02 | 7407962 | 1.56231933 | DE |
| 12 | 0.48 | 33.6842105263 | 1.425 | 2.36 | 1.02 | 4334828 | 1.45854604 | DE |
| 26 | -2.145 | -52.962962963 | 4.05 | 4.22 | 1.01 | 4208094 | 1.84071696 | DE |
| 52 | -0.885 | -31.7204301075 | 2.79 | 4.9 | 1.01 | 3305693 | 2.47420448 | DE |
| 156 | -1.795 | -48.5135135135 | 3.7 | 4.9 | 0.33 | 1931491 | 2.28781431 | DE |
| 260 | 1.455 | 323.333333333 | 0.45 | 4.9 | 0.33 | 1811688 | 2.21347789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727244900 | 2.18 | -0.14 | -6.03 | 2.35 | 2.35 | 2.11 | 6564714 |
| 1727158500 | 2.32 | 0.99 | 74.44 | 1.6 | 2.36 | 1.57 | 23054433 |
| 1727072100 | 1.33 | -0.07 | -4.66 | 1.405 | 1.42 | 1.32 | 2075904 |
| 1726812900 | 1.395 | -0.02 | -1.06 | 1.4 | 1.4225 | 1.365 | 4622381 |
| 1726726500 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.48 | 1.37 | 3991631 |
| 1726640100 | 1.37 | 0.02 | 1.11 | 1.37 | 1.4 | 1.33 | 2486718 |
| 1726553700 | 1.355 | -0.07 | -4.58 | 1.425 | 1.44 | 1.35 | 2760465 |
| 1726467300 | 1.42 | -0.16 | -10.13 | 1.52 | 1.52 | 1.41 | 4428385 |
| 1726208100 | 1.58 | -0.07 | -4.24 | 1.66 | 1.71 | 1.552 | 2940089 |
| 1726121700 | 1.65 | -0.03 | -1.49 | 1.6 | 1.73 | 1.595 | 3509164 |
| 1726035300 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
| 1725948900 | 1.675 | -0.05 | -2.90 | 1.77 | 1.865 | 1.6575 | 6314929 |
| 1725862500 | 1.725 | 0.29 | 19.79 | 1.415 | 1.8 | 1.4 | 6353668 |
| 1725603300 | 1.44 | 0.09 | 6.67 | 1.355 | 1.5 | 1.35 | 5590513 |
| 1725516900 | 1.35 | 0.01 | 0.37 | 1.33 | 1.4275 | 1.3 | 4054574 |
| 1725430500 | 1.345 | -0.17 | -11.22 | 1.4 | 1.44 | 1.33 | 7222195 |
| 1725344100 | 1.5149999 | 0.14 | 10.18 | 1.3899999 | 1.67 | 1.285 | 14091148 |
| 1725257700 | 1.375 | 0.34 | 32.21 | 1.12 | 1.41 | 1.12 | 13032641 |
| 1724998500 | 1.04 | -0.04 | -3.70 | 1.03 | 1.09 | 1.02 | 13026434 |
| 1724912100 | 1.08 | -0.25 | -18.49 | 1.11 | 1.26 | 1.07 | 14631294 |
| 1724825700 | 1.325 | 0.01 | 0.76 | 1.31 | 1.345 | 1.2649999 | 2651134 |
| 1724739300 | 1.315 | 0 | 0.38 | 1.34 | 1.365 | 1.29 | 2109920 |
| 1724652900 | 1.31 | -0.15 | -10.27 | 1.465 | 1.495 | 1.305 | 3409911 |
| 1724393700 | 1.46 | -0.01 | -0.34 | 1.43 | 1.49 | 1.395 | 2154131 |
| 1724307300 | 1.465 | 0.03 | 2.09 | 1.435 | 1.475 | 1.395 | 2197042 |
| 1724220900 | 1.435 | 0.07 | 4.74 | 1.365 | 1.455 | 1.355 | 1943737 |
| 1724134500 | 1.37 | -0.02 | -1.08 | 1.395 | 1.435 | 1.355 | 2651928 |
| 1724048100 | 1.385 | 0.08 | 5.73 | 1.33 | 1.385 | 1.295 | 2059430 |
| 1723788900 | 1.31 | 0.01 | 0.58 | 1.3 | 1.34 | 1.29 | 1920653 |
| 1723702500 | 1.3025 | 0.05 | 3.78 | 1.2549999 | 1.33 | 1.245 | 1755561 |
| 1723616100 | 1.2549999 | 0.08 | 7.26 | 1.2 | 1.2875 | 1.175 | 2546689 |
| 1723529700 | 1.17 | -0.02 | -1.27 | 1.18 | 1.21 | 1.155 | 2229272 |
| 1723443300 | 1.185 | 0.06 | 5.33 | 1.1299999 | 1.215 | 1.12 | 3210591 |
| 1723184100 | 1.125 | -0.03 | -2.17 | 1.145 | 1.195 | 1.115 | 2966914 |
| 1723097700 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.12 | 1766641 |
| 1723011300 | 1.17 | -0.04 | -2.90 | 1.2 | 1.22 | 1.165 | 2125282 |
| 1722924900 | 1.205 | -0.01 | -0.82 | 1.2 | 1.245 | 1.19 | 1517635 |
| 1722838500 | 1.215 | -0.1 | -7.25 | 1.27 | 1.295 | 1.205 | 2536821 |
| 1722579300 | 1.31 | -0.03 | -1.87 | 1.3 | 1.34 | 1.285 | 1688047 |
| 1722492900 | 1.335 | 0.01 | 0.75 | 1.35 | 1.395 | 1.33 | 1595440 |
| 1722406500 | 1.325 | 0.02 | 1.53 | 1.33 | 1.355 | 1.2875 | 2061982 |
| 1722320100 | 1.305 | -0.03 | -2.25 | 1.3 | 1.305 | 1.26 | 4171264 |
| 1722233700 | 1.335 | -0.09 | -6.32 | 1.3899999 | 1.42 | 1.32 | 3074842 |
| 1721974500 | 1.425 | 0.09 | 6.74 | 1.36 | 1.495 | 1.36 | 3840381 |
| 1721888100 | 1.335 | -0.08 | -5.65 | 1.375 | 1.375 | 1.325 | 2971671 |
| 1721801700 | 1.415 | 0.04 | 3.28 | 1.385 | 1.43 | 1.3625 | 2338016 |
| 1721715300 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.35 | 1751996 |
| 1721628900 | 1.3799999 | 0.06 | 4.94 | 1.35 | 1.385 | 1.305 | 1443466 |
| 1721369700 | 1.315 | -0.1 | -7.07 | 1.3899999 | 1.3899999 | 1.31 | 1754835 |
| 1721283300 | 1.415 | -0.02 | -1.05 | 1.415 | 1.525 | 1.415 | 1187262 |
| 1721196900 | 1.43 | -0.08 | -4.98 | 1.65 | 1.65 | 1.425 | 5353614 |
| 1721110500 | 1.5049999 | 0.13 | 9.06 | 1.405 | 1.5049999 | 1.3775 | 3527440 |
| 1721024100 | 1.3799999 | -0.01 | -0.72 | 1.45 | 1.48 | 1.315 | 4702733 |
| 1720764900 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.8075 | 1.385 | 10150273 |
| 1720678500 | 1.41 | 0.2 | 16.53 | 1.205 | 1.41 | 1.205 | 4790592 |
| 1720592100 | 1.21 | -0.03 | -2.02 | 1.24 | 1.24 | 1.195 | 1901830 |
| 1720505700 | 1.235 | -0.04 | -2.76 | 1.27 | 1.295 | 1.225 | 3227012 |
| 1720419300 | 1.27 | -0.05 | -3.42 | 1.34 | 1.35 | 1.27 | 2217984 |
| 1720160100 | 1.315 | 0.01 | 1.15 | 1.32 | 1.36 | 1.295 | 2679130 |
| 1720073700 | 1.3 | -0.07 | -4.76 | 1.425 | 1.465 | 1.275 | 6820495 |
| 1719987300 | 1.365 | 0.15 | 11.89 | 1.26 | 1.395 | 1.2549999 | 7438285 |
| 1719900900 | 1.22 | -0.05 | -4.13 | 1.285 | 1.315 | 1.215 | 7732568 |
| 1719814500 | 1.2725 | 0.12 | 10.17 | 1.2 | 1.275 | 1.16 | 7655334 |
| 1719555300 | 1.155 | 0.05 | 5.00 | 1.15 | 1.23 | 1.105 | 13140548 |
| 1719468900 | 1.1 | 0.04 | 3.77 | 1.05 | 1.1399999 | 1.02 | 11235212 |
| 1719382500 | 1.06 | -0.05 | -4.07 | 1.1299999 | 1.1399999 | 1.01 | 10857198 |
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
