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 | -0.29 | -9.03426791277 | 3.21 | 3.3 | 2.72 | 149217 | 2.94574593 | DE |
| 4 | -1.03 | -26.0759493671 | 3.95 | 4.4 | 2.72 | 161598 | 3.4502362 | DE |
| 12 | 0.91 | 45.2736318408 | 2.01 | 4.97 | 1.86 | 175949 | 3.4291641 | DE |
| 26 | 2.08 | 247.619047619 | 0.84 | 4.97 | 0.84 | 165188 | 2.53601781 | DE |
| 52 | 2.3 | 370.967741935 | 0.62 | 4.97 | 0.45 | 107730 | 2.18697098 | DE |
| 156 | 2.455 | 527.956989247 | 0.465 | 4.97 | 0.27 | 61712 | 1.5911496 | DE |
| 260 | 2.24 | 329.411764706 | 0.68 | 4.97 | 0.27 | 91435 | 1.30760404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731302100 | 2.92 | 0.03 | 1.04 | 2.7599999 | 2.99 | 2.72 | 122176 |
| 1731042900 | 2.89 | 0.02 | 0.70 | 2.83 | 3.07 | 2.83 | 126117 |
| 1730956500 | 2.87 | -0.22 | -7.12 | 2.97 | 3.05 | 2.82 | 331282 |
| 1730870100 | 3.09 | -0.13 | -4.04 | 3.2 | 3.3 | 3.0099999 | 79977 |
| 1730783700 | 3.22 | 0 | 0.00 | 3.21 | 3.3 | 3.11 | 86534 |
| 1730697300 | 3.22 | -0.38 | -10.56 | 3.7 | 3.7 | 3.14 | 259365 |
| 1730438100 | 3.6 | 0.11 | 3.15 | 3.45 | 3.72 | 3.43 | 180392 |
| 1730351700 | 3.49 | 0.01 | 0.29 | 3.48 | 3.53 | 3.32 | 186004 |
| 1730265300 | 3.48 | 0.05 | 1.46 | 3.4 | 3.51 | 3.35 | 161944 |
| 1730178900 | 3.43 | 0.04 | 1.18 | 3.42 | 3.57 | 3.4 | 176563 |
| 1730092500 | 3.39 | -0.06 | -1.74 | 3.35 | 3.63 | 3.33 | 114600 |
| 1729833300 | 3.45 | -0.15 | -4.17 | 3.58 | 3.71 | 3.4 | 110879 |
| 1729746900 | 3.6 | -0.05 | -1.37 | 3.62 | 3.87 | 3.55 | 125309 |
| 1729660500 | 3.65 | 0.18 | 5.19 | 3.46 | 3.65 | 3.46 | 163904 |
| 1729574100 | 3.47 | -0.46 | -11.70 | 3.82 | 3.82 | 3.4 | 427530 |
| 1729487700 | 3.93 | -0.32 | -7.53 | 4.37 | 4.37 | 3.92 | 124870 |
| 1729228500 | 4.25 | 0.18 | 4.42 | 4.14 | 4.4 | 4.08 | 116825 |
| 1729142100 | 4.07 | 0.06 | 1.50 | 4.01 | 4.1 | 3.96 | 84236 |
| 1729055700 | 4.01 | 0 | 0.00 | 4.08 | 4.26 | 3.9 | 192779 |
| 1728969300 | 4.01 | -0.07 | -1.72 | 3.95 | 4.12 | 3.81 | 60672 |
| 1728882900 | 4.08 | -0.04 | -0.97 | 4.09 | 4.16 | 3.87 | 291565 |
| 1728623700 | 4.12 | -0.33 | -7.42 | 4.45 | 4.45 | 4.05 | 148440 |
| 1728537300 | 4.45 | 0.15 | 3.49 | 4.3 | 4.55 | 4.25 | 87919 |
| 1728450900 | 4.3 | -0.06 | -1.38 | 4.39 | 4.55 | 4.18 | 191389 |
| 1728364500 | 4.36 | -0.29 | -6.24 | 4.63 | 4.63 | 4.3099999 | 126584 |
| 1728278100 | 4.65 | -0.24 | -4.91 | 4.91 | 4.91 | 4.5 | 162834 |
| 1728022500 | 4.89 | 0.46 | 10.38 | 4.47 | 4.97 | 4.47 | 198088 |
| 1727936100 | 4.43 | -0.12 | -2.64 | 4.6 | 4.6 | 4.3 | 193969 |
| 1727849700 | 4.55 | 0.03 | 0.66 | 4.46 | 4.75 | 4.42 | 95274 |
| 1727763300 | 4.5199999 | -0.01 | -0.22 | 4.64 | 4.64 | 4.3 | 154289 |
| 1727676900 | 4.53 | 0.53 | 13.25 | 4.24 | 4.74 | 4.24 | 563579 |
| 1727417700 | 4 | 0.24 | 6.38 | 3.85 | 4.29 | 3.85 | 420984 |
| 1727331300 | 3.76 | 0.24 | 6.82 | 3.6 | 3.87 | 3.6 | 122524 |
| 1727244900 | 3.52 | -0.02 | -0.56 | 3.58 | 3.82 | 3.46 | 148933 |
| 1727158500 | 3.54 | 0.35 | 10.97 | 3.2 | 3.59 | 3.14 | 353181 |
| 1727072100 | 3.19 | 0.33 | 11.54 | 2.93 | 3.19 | 2.87 | 147398 |
| 1726812900 | 2.86 | -0.26 | -8.33 | 3.07 | 3.17 | 2.86 | 285372 |
| 1726726500 | 3.12 | 0.04 | 1.30 | 3.2 | 3.2 | 2.95 | 56140 |
| 1726640100 | 3.08 | -0.02 | -0.65 | 3.1 | 3.25 | 3.0299999 | 155804 |
| 1726553700 | 3.1 | 0.04 | 1.31 | 3.0099999 | 3.1 | 2.95 | 85014 |
| 1726467300 | 3.06 | 0.24 | 8.51 | 2.89 | 3.12 | 2.89 | 211728 |
| 1726208100 | 2.82 | -0.32 | -10.19 | 3.19 | 3.19 | 2.71 | 273568 |
| 1726121700 | 3.14 | 0.15 | 5.02 | 3.09 | 3.22 | 3.05 | 145915 |
| 1726035300 | 2.99 | -0.41 | -12.06 | 3.4 | 3.4 | 2.89 | 259196 |
| 1725948900 | 3.4 | 0.44 | 14.86 | 2.97 | 3.4 | 2.97 | 273378 |
| 1725862500 | 2.96 | 0.13 | 4.59 | 2.84 | 2.98 | 2.77 | 175221 |
| 1725603300 | 2.83 | 0.01 | 0.35 | 2.87 | 2.87 | 2.75 | 82072 |
| 1725516900 | 2.82 | 0.04 | 1.44 | 2.85 | 2.97 | 2.8 | 105201 |
| 1725430500 | 2.7799999 | 0.04 | 1.46 | 2.66 | 2.7799999 | 2.57 | 162855 |
| 1725344100 | 2.74 | -0.12 | -4.20 | 2.9 | 2.9 | 2.56 | 122598 |
| 1725257700 | 2.86 | 0.25 | 9.58 | 2.71 | 3 | 2.7 | 261985 |
| 1724998500 | 2.61 | 0.12 | 4.82 | 2.63 | 2.75 | 2.46 | 186987 |
| 1724912100 | 2.49 | 0.1 | 4.18 | 2.38 | 2.55 | 2.23 | 232205 |
| 1724825700 | 2.39 | 0.44 | 22.56 | 2.12 | 2.5 | 2.0099999 | 511918 |
| 1724739300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 70551 |
| 1724652900 | 1.95 | 0.01 | 0.78 | 1.9625 | 2.06 | 1.945 | 130408 |
| 1724393700 | 1.935 | 0.04 | 1.84 | 1.96 | 1.975 | 1.91 | 55415 |
| 1724307300 | 1.9 | -0.06 | -2.81 | 1.965 | 1.965 | 1.9 | 38674 |
| 1724220900 | 1.955 | 0.01 | 0.51 | 1.915 | 1.96 | 1.915 | 32349 |
| 1724134500 | 1.945 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.86 | 86717 |
| 1724048100 | 2.005 | -0.12 | -5.42 | 2.11 | 2.15 | 1.955 | 97096 |
| 1723788900 | 2.12 | 0.18 | 9.00 | 2 | 2.17 | 2 | 146276 |
| 1723702500 | 1.945 | 0.05 | 2.37 | 1.925 | 1.95 | 1.86 | 72703 |
| 1723616100 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.86 | 26902 |
| 1723529700 | 1.9 | 0.07 | 3.83 | 1.935 | 1.935 | 1.82 | 86307 |
| 1723443300 | 1.83 | 0.02 | 1.10 | 1.745 | 1.95 | 1.745 | 200665 |
| 1723184100 | 1.81 | 0.1 | 5.54 | 1.74 | 1.81 | 1.735 | 100684 |
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
