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 | -0.82 | -27.4247491639 | 2.99 | 3.02 | 1.91 | 4836875 | 2.59967682 | DE |
| 4 | -0.81 | -27.1812080537 | 2.98 | 3.15 | 1.91 | 1780945 | 2.73151581 | DE |
| 12 | -0.89 | -29.0849673203 | 3.06 | 3.18 | 1.91 | 1278797 | 2.85025643 | DE |
| 26 | -0.41 | -15.8914728682 | 2.58 | 3.2 | 1.91 | 941089 | 2.86029039 | DE |
| 52 | -0.25 | -10.3305785124 | 2.42 | 3.2 | 1.91 | 752641 | 2.69561442 | DE |
| 156 | -1.3 | -37.4639769452 | 3.47 | 4.28 | 1.64 | 616808 | 2.757516 | DE |
| 260 | -1.78 | -45.0632911392 | 3.95 | 5.55 | 1.64 | 591271 | 3.28301579 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 2.17 | -0.18 | -7.66 | 2.3 | 2.335 | 2.1549999 | 6186920 |
| 1740633300 | 2.35 | -0.19 | -7.48 | 2.45 | 2.5 | 2.2599999 | 6025710 |
| 1740546900 | 2.54 | -0.31 | -10.88 | 2.25 | 2.54 | 1.91 | 20124684 |
| 1740460500 | 2.85 | -0.04 | -1.21 | 2.88 | 2.88 | 2.825 | 1032502 |
| 1740374100 | 2.8849999 | -0.02 | -0.52 | 2.86 | 2.89 | 2.81 | 1278165 |
| 1740114900 | 2.9 | -0.05 | -1.53 | 2.93 | 2.955 | 2.8849999 | 581109 |
| 1740028500 | 2.945 | -0.04 | -1.17 | 2.99 | 3.02 | 2.92 | 1167913 |
| 1739942100 | 2.98 | 0 | 0.00 | 2.97 | 3.04 | 2.94 | 686821 |
| 1739855700 | 2.98 | -0.05 | -1.65 | 3.04 | 3.06 | 2.96 | 447968 |
| 1739769300 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.1 | 3.0299999 | 1411758 |
| 1739510100 | 3.06 | 0.08 | 2.68 | 2.98 | 3.08 | 2.97 | 1081282 |
| 1739423700 | 2.98 | 0.06 | 2.05 | 2.95 | 3.04 | 2.935 | 1334144 |
| 1739337300 | 2.92 | -0.02 | -0.68 | 2.92 | 2.95 | 2.9 | 555700 |
| 1739250900 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.92 | 700355 |
| 1739164500 | 2.95 | -0.02 | -0.67 | 2.98 | 2.985 | 2.95 | 371594 |
| 1738905300 | 2.97 | -0.03 | -1.00 | 3.05 | 3.05 | 2.96 | 239050 |
| 1738818900 | 3 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 883868 |
| 1738732500 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.99 | 913759 |
| 1738646100 | 3.0299999 | 0.04 | 1.34 | 3.06 | 3.07 | 3 | 566410 |
| 1738559700 | 2.99 | -0.13 | -4.17 | 3.04 | 3.09 | 2.99 | 357929 |
| 1738300500 | 3.12 | 0.1 | 3.31 | 3.05 | 3.15 | 3.04 | 1126022 |
| 1738214100 | 3.02 | 0.03 | 1.00 | 2.98 | 3.04 | 2.955 | 757868 |
| 1738127700 | 2.99 | 0.09 | 3.10 | 2.91 | 2.99 | 2.91 | 788002 |
| 1738041300 | 2.9 | -0.05 | -1.69 | 2.93 | 2.95 | 2.88 | 787593 |
| 1737695700 | 2.95 | -0.03 | -1.01 | 2.97 | 2.99 | 2.92 | 955372 |
| 1737609300 | 2.98 | 0.07 | 2.23 | 2.91 | 2.98 | 2.89 | 1460236 |
| 1737522900 | 2.915 | -0.06 | -1.85 | 2.95 | 2.96 | 2.87 | 1034616 |
| 1737436500 | 2.97 | 0 | 0.00 | 2.95 | 2.985 | 2.95 | 768663 |
| 1737350100 | 2.97 | 0 | 0.00 | 2.96 | 2.99 | 2.94 | 663856 |
| 1737090900 | 2.97 | 0.01 | 0.34 | 2.96 | 2.97 | 2.91 | 632278 |
| 1737004500 | 2.96 | 0.02 | 0.68 | 2.97 | 2.97 | 2.91 | 902267 |
| 1736918100 | 2.94 | 0.02 | 0.68 | 2.9 | 2.94 | 2.8849999 | 701520 |
| 1736831700 | 2.92 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 682532 |
| 1736745300 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.89 | 407416 |
| 1736486100 | 2.96 | -0.02 | -0.67 | 2.95 | 2.98 | 2.92 | 669661 |
| 1736399700 | 2.98 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 1043920 |
| 1736313300 | 2.97 | 0.01 | 0.34 | 2.95 | 2.99 | 2.94 | 984374 |
| 1736226900 | 2.96 | 0.03 | 1.02 | 2.94 | 3 | 2.925 | 640529 |
| 1736140500 | 2.93 | 0.01 | 0.34 | 2.91 | 2.965 | 2.91 | 482410 |
| 1735881300 | 2.92 | 0 | 0.00 | 2.94 | 2.95 | 2.9 | 460915 |
| 1735794900 | 2.92 | 0.01 | 0.34 | 2.93 | 2.935 | 2.89 | 380313 |
| 1735617660 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 145874 |
| 1735535700 | 2.96 | 0.04 | 1.37 | 2.88 | 2.96 | 2.88 | 838764 |
| 1735276500 | 2.92 | 0.05 | 1.74 | 2.86 | 2.93 | 2.85 | 715444 |
| 1735014060 | 2.87 | -0.04 | -1.37 | 2.9 | 2.91 | 2.87 | 560768 |
| 1734930900 | 2.91 | -0.04 | -1.36 | 2.97 | 3 | 2.87 | 996870 |
| 1734671700 | 2.95 | 0.04 | 1.37 | 2.92 | 2.96 | 2.9 | 2057316 |
| 1734585300 | 2.91 | -0.06 | -2.02 | 2.92 | 2.96 | 2.9 | 1374709 |
| 1734498900 | 2.97 | 0.03 | 1.02 | 2.91 | 2.98 | 2.84 | 1301694 |
| 1734412500 | 2.94 | -0.04 | -1.34 | 2.96 | 3.0099999 | 2.92 | 942716 |
| 1734326100 | 2.98 | -0.05 | -1.49 | 3.0299999 | 3.04 | 2.97 | 487638 |
| 1734066900 | 3.025 | -0.01 | -0.17 | 3.04 | 3.06 | 2.99 | 625145 |
| 1733980500 | 3.0299999 | 0.02 | 0.83 | 3.05 | 3.14 | 3.0099999 | 4323743 |
| 1733894100 | 3.005 | 0.07 | 2.39 | 3.05 | 3.07 | 2.96 | 3758121 |
| 1733807700 | 2.935 | 0.02 | 0.86 | 2.89 | 2.98 | 2.89 | 842355 |
| 1733721300 | 2.91 | 0.02 | 0.69 | 2.93 | 2.96 | 2.9 | 256688 |
| 1733462100 | 2.89 | -0.14 | -4.62 | 2.95 | 3.0099999 | 2.88 | 279289 |
| 1733375700 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.18 | 3.02 | 2040114 |
| 1733289300 | 3.06 | 0.13 | 4.26 | 2.94 | 3.11 | 2.88 | 2130668 |
| 1733202900 | 2.935 | 0.09 | 2.98 | 2.87 | 2.94 | 2.85 | 383487 |
| 1733116500 | 2.85 | -0.04 | -1.38 | 2.89 | 2.92 | 2.82 | 128006 |
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
