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 | 0.14 | 4.74576271186 | 2.95 | 3.1 | 2.91 | 6431744 | 3.00992699 | DE |
| 4 | -0.39 | -11.2068965517 | 3.48 | 3.56 | 2 | 12269279 | 2.98828271 | DE |
| 12 | 0.17 | 5.82191780822 | 2.92 | 3.56 | 2 | 12924507 | 3.10230051 | DE |
| 26 | 1.65 | 114.583333333 | 1.44 | 3.56 | 1.4 | 16068452 | 2.43376946 | DE |
| 52 | 2.455 | 386.614173228 | 0.635 | 3.56 | 0.4725 | 16698874 | 1.74763684 | DE |
| 156 | 1.86 | 151.219512195 | 1.23 | 9.51 | 0.25 | 11348315 | 1.26317197 | DE |
| 260 | 3.078 | 25650 | 0.012 | 9.51 | 0.011 | 11143144 | 1.25867745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 3.09 | 0.13 | 4.39 | 2.98 | 3.095 | 2.93 | 8712913 |
| 1735794900 | 2.96 | 0 | 0.00 | 2.96 | 2.99 | 2.87 | 5607597 |
| 1735617660 | 2.96 | -0.03 | -1.00 | 2.98 | 3.005 | 2.94 | 4243262 |
| 1735535700 | 2.99 | -0.07 | -2.29 | 3 | 3.1 | 2.95 | 7740629 |
| 1735276500 | 3.06 | 0.15 | 5.15 | 2.95 | 3.06 | 2.91 | 7311340 |
| 1735014060 | 2.91 | -0.07 | -2.35 | 2.95 | 2.96 | 2.85 | 5828918 |
| 1734930900 | 2.98 | 0.16 | 5.67 | 2.89 | 3.05 | 2.86 | 8861035 |
| 1734671700 | 2.82 | -0.04 | -1.23 | 2.86 | 3.3 | 2 | 16902929 |
| 1734585300 | 2.855 | -0.29 | -9.08 | 2.95 | 2.95 | 2.84 | 21268548 |
| 1734498900 | 3.14 | 0.22 | 7.53 | 2.89 | 3.14 | 2.87 | 12226275 |
| 1734412500 | 2.92 | 0.05 | 1.74 | 2.88 | 2.925 | 2.86 | 7542496 |
| 1734326100 | 2.87 | 0.01 | 0.35 | 2.88 | 2.9 | 2.79 | 9933676 |
| 1734066900 | 2.86 | -0.06 | -2.05 | 2.88 | 2.925 | 2.86 | 6525648 |
| 1733980500 | 2.92 | 0.02 | 0.69 | 3.0299999 | 3.05 | 2.9 | 13999264 |
| 1733894100 | 2.9 | -0.02 | -0.68 | 2.89 | 2.95 | 2.86 | 10214546 |
| 1733807700 | 2.92 | -0.17 | -5.50 | 3.09 | 3.09 | 2.86 | 26525450 |
| 1733721300 | 3.09 | -0.05 | -1.59 | 3.13 | 3.2 | 3.05 | 13257243 |
| 1733462100 | 3.14 | -0.22 | -6.55 | 3.36 | 3.36 | 3.14 | 21231756 |
| 1733375700 | 3.36 | -0.08 | -2.33 | 3.48 | 3.56 | 3.325 | 14964734 |
| 1733289300 | 3.44 | 0.04 | 1.33 | 3.38 | 3.545 | 3.38 | 15105839 |
| 1733202900 | 3.395 | -0.03 | -0.73 | 3.34 | 3.44 | 3.27 | 49960816 |
| 1733116500 | 3.42 | 0 | 0.15 | 3.46 | 3.49 | 3.33 | 8014273 |
| 1732857300 | 3.415 | 0.04 | 1.04 | 3.36 | 3.43 | 3.33 | 7096891 |
| 1732770900 | 3.38 | 0.13 | 4.00 | 3.2799999 | 3.43 | 3.2799999 | 10258301 |
| 1732684500 | 3.25 | -0.1 | -2.99 | 3.37 | 3.4 | 3.25 | 6827222 |
| 1732598100 | 3.35 | -0.03 | -0.89 | 3.38 | 3.435 | 3.335 | 5908362 |
| 1732511700 | 3.38 | 0.18 | 5.62 | 3.24 | 3.38 | 3.165 | 12577717 |
| 1732252500 | 3.2 | 0.04 | 1.27 | 3.23 | 3.5 | 2.6 | 10770620 |
| 1732166100 | 3.16 | -0.01 | -0.32 | 3.18 | 3.19 | 3.06 | 15937779 |
| 1732079700 | 3.17 | -0.11 | -3.35 | 3.27 | 3.29 | 3.17 | 12285432 |
| 1731993300 | 3.2799999 | 0.03 | 0.92 | 3.33 | 3.37 | 3.255 | 13037598 |
| 1731906900 | 3.25 | -0.08 | -2.40 | 3.34 | 3.35 | 3.23 | 9883099 |
| 1731647700 | 3.33 | 0.03 | 0.91 | 3.31 | 3.4 | 3.2599999 | 11259859 |
| 1731561300 | 3.3 | -0.08 | -2.37 | 3.41 | 3.44 | 3.29 | 10233359 |
| 1731474900 | 3.38 | -0.11 | -3.15 | 3.43 | 3.51 | 3.36 | 13208262 |
| 1731388500 | 3.49 | 0.12 | 3.56 | 3.43 | 3.525 | 3.295 | 18403871 |
| 1731302100 | 3.37 | 0.12 | 3.69 | 3.29 | 3.44 | 3.29 | 15097437 |
| 1731042900 | 3.25 | 0.13 | 4.17 | 3.14 | 3.27 | 3.09 | 14187786 |
| 1730956500 | 3.12 | -0.03 | -0.95 | 3.33 | 3.39 | 3.06 | 21794461 |
| 1730870100 | 3.15 | 0.19 | 6.42 | 3.0299999 | 3.2 | 3.02 | 17388243 |
| 1730783700 | 2.96 | -0.08 | -2.63 | 3.04 | 3.05 | 2.89 | 10897114 |
| 1730697300 | 3.04 | 0.07 | 2.36 | 3 | 3.04 | 2.9 | 12702353 |
| 1730438100 | 2.97 | -0.06 | -1.98 | 2.96 | 3 | 2.91 | 7009261 |
| 1730351700 | 3.0299999 | 0.02 | 0.66 | 3.0299999 | 3.11 | 2.97 | 11564574 |
| 1730265300 | 3.0099999 | -0.12 | -3.83 | 3.21 | 3.2599999 | 2.93 | 25122743 |
| 1730178900 | 3.13 | 0.3 | 10.60 | 2.94 | 3.17 | 2.92 | 28450225 |
| 1730092500 | 2.83 | 0.15 | 5.60 | 2.71 | 2.9 | 2.71 | 16079466 |
| 1729833300 | 2.68 | -0.04 | -1.47 | 2.75 | 2.7599999 | 2.65 | 7827861 |
| 1729746900 | 2.72 | -0.07 | -2.51 | 2.77 | 2.8 | 2.7 | 8071017 |
| 1729660500 | 2.79 | -0.02 | -0.71 | 2.82 | 2.88 | 2.73 | 10388015 |
| 1729574100 | 2.81 | -0.09 | -3.10 | 2.86 | 2.88 | 2.8 | 10621045 |
| 1729487700 | 2.9 | 0.04 | 1.40 | 2.87 | 2.93 | 2.855 | 7104158 |
| 1729228500 | 2.86 | -0.01 | -0.35 | 2.83 | 2.99 | 2.2 | 11155052 |
| 1729142100 | 2.87 | 0.01 | 0.35 | 2.93 | 2.93 | 2.825 | 8366615 |
| 1729055700 | 2.86 | -0.07 | -2.39 | 2.89 | 2.94 | 2.84 | 7773484 |
| 1728969300 | 2.93 | 0.08 | 2.63 | 2.91 | 2.97 | 2.82 | 8606156 |
| 1728882900 | 2.855 | -0.07 | -2.23 | 2.99 | 3.02 | 2.82 | 12909848 |
| 1728623700 | 2.92 | -0.08 | -2.67 | 2.98 | 3.06 | 2.91 | 12100564 |
| 1728537300 | 3 | 0.11 | 3.81 | 2.92 | 3 | 2.92 | 12132357 |
| 1728450900 | 2.89 | 0.18 | 6.64 | 2.7599999 | 2.92 | 2.75 | 17525368 |
| 1728364500 | 2.71 | 0.01 | 0.37 | 2.64 | 2.74 | 2.61 | 8925771 |
| 1728278100 | 2.7 | 0.16 | 6.30 | 2.57 | 2.745 | 2.57 | 9657319 |
| 1728022500 | 2.54 | -0.07 | -2.68 | 2.58 | 2.62 | 2.5299999 | 6058680 |
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
