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 | -0.315 | -22.1052631579 | 1.425 | 1.425 | 1.085 | 323239 | 1.2422626 | DE |
| 4 | -0.04 | -3.47826086957 | 1.15 | 1.58 | 1.085 | 243591 | 1.32038113 | DE |
| 12 | -0.25 | -18.3823529412 | 1.36 | 2.15 | 1.085 | 430807 | 1.54827797 | DE |
| 26 | 0.445 | 66.9172932331 | 0.665 | 2.15 | 0.6625 | 444076 | 1.38803792 | DE |
| 52 | 0.79 | 246.875 | 0.32 | 2.15 | 0.19 | 431817 | 1.01386221 | DE |
| 156 | 0.56 | 101.818181818 | 0.55 | 2.15 | 0.19 | 343959 | 0.91120844 | DE |
| 260 | 0.56 | 101.818181818 | 0.55 | 2.15 | 0.19 | 343959 | 0.91120844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 1.165 | -0.03 | -2.10 | 1.185 | 1.205 | 1.16 | 318471 |
| 1721801700 | 1.19 | -0.04 | -2.86 | 1.25 | 1.25 | 1.19 | 397277 |
| 1721715300 | 1.225 | -0.02 | -1.21 | 1.2549999 | 1.29 | 1.22 | 190182 |
| 1721628900 | 1.24 | -0.05 | -3.50 | 1.285 | 1.305 | 1.24 | 280191 |
| 1721369700 | 1.285 | 0.01 | 1.18 | 1.25 | 1.325 | 1.22 | 261135 |
| 1721283300 | 1.27 | -0.19 | -12.71 | 1.425 | 1.425 | 1.25 | 487410 |
| 1721196900 | 1.455 | 0.01 | 0.34 | 1.445 | 1.495 | 1.42 | 182707 |
| 1721110500 | 1.45 | 0.03 | 2.11 | 1.46 | 1.46 | 1.3799999 | 114915 |
| 1721024100 | 1.42 | -0.08 | -5.33 | 1.56 | 1.56 | 1.41 | 229026 |
| 1720764900 | 1.5 | 0 | 0.00 | 1.5 | 1.58 | 1.495 | 214421 |
| 1720678500 | 1.5 | 0.12 | 8.70 | 1.435 | 1.53 | 1.4 | 263166 |
| 1720592100 | 1.3799999 | -0.03 | -2.13 | 1.445 | 1.445 | 1.355 | 215645 |
| 1720505700 | 1.41 | -0.02 | -1.40 | 1.48 | 1.485 | 1.41 | 150517 |
| 1720419300 | 1.43 | -0.04 | -2.72 | 1.48 | 1.54 | 1.42 | 249154 |
| 1720160100 | 1.47 | 0.06 | 4.26 | 1.4 | 1.475 | 1.4 | 128485 |
| 1720073700 | 1.41 | 0.06 | 4.44 | 1.36 | 1.42 | 1.36 | 161177 |
| 1719987300 | 1.35 | 0.04 | 3.05 | 1.325 | 1.43 | 1.31 | 246719 |
| 1719900900 | 1.31 | 0.13 | 11.02 | 1.18 | 1.31 | 1.17 | 272919 |
| 1719814500 | 1.18 | -0.02 | -1.67 | 1.185 | 1.19 | 1.15 | 246625 |
| 1719555300 | 1.2 | 0.04 | 3.45 | 1.2 | 1.25 | 1.16 | 350792 |
| 1719468900 | 1.16 | -0.01 | -0.85 | 1.15 | 1.18 | 1.1299999 | 229361 |
| 1719382500 | 1.17 | -0.08 | -6.40 | 1.275 | 1.275 | 1.145 | 518721 |
| 1719296100 | 1.25 | -0.06 | -4.21 | 1.315 | 1.315 | 1.215 | 320392 |
| 1719209700 | 1.305 | -0.1 | -7.12 | 1.4 | 1.4 | 1.29 | 229377 |
| 1718950500 | 1.405 | 0.01 | 0.36 | 1.435 | 1.445 | 1.365 | 161185 |
| 1718864100 | 1.4 | -0.03 | -1.75 | 1.45 | 1.47 | 1.4 | 94940 |
| 1718777700 | 1.425 | 0.03 | 1.79 | 1.42 | 1.47 | 1.405 | 159292 |
| 1718691300 | 1.4 | -0.05 | -3.11 | 1.44 | 1.465 | 1.35 | 413121 |
| 1718604900 | 1.445 | -0.14 | -8.83 | 1.57 | 1.62 | 1.43 | 473468 |
| 1718345700 | 1.585 | 0.03 | 2.26 | 1.555 | 1.585 | 1.525 | 204531 |
| 1718259300 | 1.55 | 0.05 | 3.68 | 1.49 | 1.57 | 1.485 | 206972 |
| 1718172900 | 1.495 | 0.03 | 2.05 | 1.49 | 1.53 | 1.47 | 264729 |
| 1718086500 | 1.465 | 0.01 | 0.34 | 1.49 | 1.495 | 1.445 | 270280 |
| 1717740900 | 1.46 | 0.05 | 3.55 | 1.43 | 1.5 | 1.43 | 217519 |
| 1717654500 | 1.41 | -0.07 | -4.41 | 1.47 | 1.475 | 1.3899999 | 372076 |
| 1717568100 | 1.475 | -0.04 | -2.32 | 1.53 | 1.53 | 1.45 | 272940 |
| 1717481700 | 1.51 | -0.04 | -2.27 | 1.59 | 1.59 | 1.465 | 427437 |
| 1717395300 | 1.545 | 0.01 | 0.98 | 1.51 | 1.6299999 | 1.5 | 645552 |
| 1717136100 | 1.53 | -0.01 | -0.33 | 1.555 | 1.58 | 1.47 | 517093 |
| 1717049700 | 1.535 | -0.09 | -5.54 | 1.6299999 | 1.66 | 1.5149999 | 683026 |
| 1716963300 | 1.625 | 0.1 | 6.21 | 1.55 | 1.67 | 1.52 | 1171256 |
| 1716876900 | 1.53 | 0.12 | 8.51 | 1.45 | 1.6299999 | 1.435 | 1519725 |
| 1716790500 | 1.41 | -0.58 | -28.97 | 2.09 | 2.1 | 1.3899999 | 2804711 |
| 1716531300 | 1.985 | 0.02 | 1.02 | 2 | 2.0099999 | 1.905 | 222308 |
| 1716444900 | 1.965 | -0.1 | -4.61 | 2.08 | 2.08 | 1.92 | 523137 |
| 1716358500 | 2.06 | 0.23 | 12.57 | 1.87 | 2.15 | 1.87 | 985493 |
| 1716272100 | 1.83 | 0.01 | 0.55 | 1.81 | 1.89 | 1.79 | 404945 |
| 1716185700 | 1.82 | -0.03 | -1.62 | 1.865 | 1.915 | 1.775 | 405860 |
| 1715926500 | 1.85 | 0.02 | 0.82 | 1.885 | 1.885 | 1.78 | 376757 |
| 1715840100 | 1.835 | 0.03 | 1.94 | 1.835 | 1.88 | 1.795 | 390145 |
| 1715753700 | 1.8 | 0.01 | 0.56 | 1.85 | 1.9 | 1.78 | 384695 |
| 1715667300 | 1.79 | -0.06 | -3.24 | 1.85 | 1.89 | 1.77 | 436700 |
| 1715580900 | 1.85 | 0.02 | 1.09 | 1.87 | 1.96 | 1.815 | 632592 |
| 1715321700 | 1.83 | 0.14 | 8.28 | 1.68 | 1.83 | 1.675 | 603161 |
| 1715235300 | 1.69 | -0.01 | -0.29 | 1.75 | 1.775 | 1.6299999 | 365141 |
| 1715148900 | 1.695 | 0.07 | 3.99 | 1.62 | 1.75 | 1.6 | 645380 |
| 1715062500 | 1.6299999 | 0.06 | 4.15 | 1.585 | 1.6399999 | 1.52 | 340713 |
| 1714976100 | 1.565 | -0.08 | -4.86 | 1.675 | 1.705 | 1.53 | 411118 |
| 1714716900 | 1.645 | 0.24 | 16.67 | 1.48 | 1.65 | 1.46 | 1261718 |
| 1714630500 | 1.41 | 0.04 | 3.30 | 1.36 | 1.425 | 1.36 | 207570 |
| 1714544100 | 1.365 | -0.03 | -2.15 | 1.385 | 1.385 | 1.325 | 106797 |
| 1714457700 | 1.395 | 0.04 | 3.33 | 1.36 | 1.435 | 1.35 | 380681 |
| 1714371300 | 1.35 | 0.03 | 2.27 | 1.29 | 1.355 | 1.29 | 236194 |
| 1714112100 | 1.32 | 0.04 | 2.72 | 1.28 | 1.34 | 1.26 | 411400 |
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
