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 | -0.685 | -24.6402877698 | 2.78 | 2.78 | 2.065 | 3378 | 2.60350481 | DE |
| 4 | -0.895 | -29.9331103679 | 2.99 | 2.995 | 2.065 | 4700 | 2.80396987 | DE |
| 12 | -2.26 | -51.8943742824 | 4.355 | 4.68 | 2.065 | 6960 | 3.40670054 | DE |
| 26 | -1.905 | -47.625 | 4 | 6.92 | 2.065 | 13086 | 4.72452897 | DE |
| 52 | -6.105 | -74.4512195122 | 8.2 | 8.97 | 2.065 | 10261 | 5.09589409 | DE |
| 156 | -17.885 | -89.5145145145 | 19.98 | 28.78 | 2.065 | 26026 | 17.0823959 | DE |
| 260 | -0.555 | -20.9433962264 | 2.65 | 30.38 | 2.065 | 70229 | 16.09005184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2.565 | -0.06 | -2.10 | 2.62 | 2.62 | 2.5299999 | 3934 |
| 1732901400 | 2.62 | 0.02 | 0.77 | 2.55 | 2.69 | 2.55 | 2740 |
| 1732815000 | 2.6 | -0.08 | -2.80 | 2.62 | 2.645 | 2.52 | 6022 |
| 1732728600 | 2.675 | -0.09 | -3.08 | 2.725 | 2.755 | 2.61 | 5132 |
| 1732642200 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.7799999 | 2.73 | 814 |
| 1732555800 | 2.7799999 | 0.01 | 0.36 | 2.725 | 2.825 | 2.725 | 2393 |
| 1732296600 | 2.77 | -0.11 | -3.82 | 2.74 | 2.87 | 2.74 | 547 |
| 1732210200 | 2.88 | 0.06 | 2.13 | 2.725 | 2.88 | 2.725 | 1586 |
| 1732123800 | 2.82 | -0.05 | -1.57 | 2.86 | 2.86 | 2.7 | 6583 |
| 1732037400 | 2.865 | 0.02 | 0.70 | 2.855 | 2.915 | 2.855 | 1402 |
| 1731951000 | 2.845 | 0.12 | 4.21 | 2.74 | 2.92 | 2.74 | 11873 |
| 1731691800 | 2.73 | 0.02 | 0.74 | 2.71 | 2.77 | 2.71 | 5795 |
| 1731605400 | 2.71 | -0.22 | -7.35 | 2.71 | 2.775 | 2.71 | 5953 |
| 1731519000 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1731432600 | 2.925 | 0 | 0.00 | 2.925 | 2.925 | 2.925 | 0 |
| 1731346200 | 2.925 | 0.17 | 5.98 | 2.715 | 2.925 | 2.6549999 | 5667 |
| 1731087000 | 2.7599999 | -0.16 | -5.48 | 2.92 | 2.92 | 2.705 | 6965 |
| 1731000600 | 2.92 | 0.02 | 0.86 | 2.845 | 2.945 | 2.81 | 10138 |
| 1730914200 | 2.895 | -0.01 | -0.17 | 2.84 | 2.995 | 2.84 | 13005 |
| 1730827800 | 2.9 | -0.1 | -3.17 | 2.99 | 2.99 | 2.9 | 891 |
| 1730741400 | 2.995 | 0.2 | 6.96 | 2.8 | 2.995 | 2.8 | 12726 |
| 1730482200 | 2.8 | 0.05 | 1.82 | 2.84 | 2.84 | 2.75 | 2110 |
| 1730395800 | 2.75 | 0.04 | 1.48 | 2.75 | 2.9 | 2.66 | 11111 |
| 1730309400 | 2.71 | -0.33 | -10.86 | 3 | 3 | 2.7 | 36756 |
| 1730223000 | 3.04 | -0.15 | -4.70 | 3.17 | 3.17 | 3 | 25210 |
| 1730136600 | 3.19 | -0.04 | -1.09 | 3.185 | 3.22 | 3.175 | 4381 |
| 1729873800 | 3.225 | -0.13 | -3.73 | 3.245 | 3.345 | 3.12 | 4726 |
| 1729787400 | 3.35 | 0.06 | 1.82 | 3.2799999 | 3.35 | 3.2599999 | 8083 |
| 1729701000 | 3.29 | 0 | 0.00 | 3.29 | 3.3 | 3.29 | 3058 |
| 1729614600 | 3.29 | -0.11 | -3.24 | 3.38 | 3.39 | 3.29 | 26304 |
| 1729528200 | 3.4 | -0.1 | -2.86 | 3.49 | 3.49 | 3.35 | 20390 |
| 1729269000 | 3.5 | -0.81 | -18.79 | 3.99 | 3.99 | 3.275 | 77198 |
| 1729182600 | 4.3099999 | -0.14 | -3.15 | 4.2699999 | 4.345 | 4.2699999 | 1551 |
| 1729096200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729009800 | 4.45 | -0.05 | -1.11 | 4.57 | 4.57 | 4.3099999 | 2783 |
| 1728923400 | 4.5 | -0.11 | -2.28 | 4.68 | 4.68 | 4.33 | 5445 |
| 1728664200 | 4.605 | 0.02 | 0.33 | 4.565 | 4.605 | 4.55 | 1501 |
| 1728577800 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1728491400 | 4.59 | -0.07 | -1.40 | 4.565 | 4.635 | 4.565 | 1854 |
| 1728405000 | 4.655 | 0.03 | 0.54 | 4.62 | 4.68 | 4.565 | 4476 |
| 1728318600 | 4.63 | -0.01 | -0.22 | 4.675 | 4.675 | 4.6 | 3817 |
| 1728059400 | 4.64 | -0.01 | -0.11 | 4.65 | 4.65 | 4.585 | 3162 |
| 1727973000 | 4.6449999 | 0.25 | 5.81 | 4.45 | 4.68 | 4.265 | 8664 |
| 1727886600 | 4.39 | 0.15 | 3.54 | 4.23 | 4.43 | 4.23 | 5468 |
| 1727800200 | 4.24 | 0.09 | 2.05 | 4.165 | 4.24 | 4.165 | 2177 |
| 1727713800 | 4.155 | 0 | 0.12 | 4.2 | 4.205 | 4.15 | 2000 |
| 1727454600 | 4.15 | -0.04 | -0.95 | 4.17 | 4.26 | 4.11 | 7851 |
| 1727368200 | 4.19 | -0.06 | -1.30 | 4.24 | 4.255 | 4.19 | 5266 |
| 1727281800 | 4.245 | -0.01 | -0.12 | 4.215 | 4.245 | 4.205 | 1025 |
| 1727195400 | 4.25 | -0.04 | -0.93 | 4.3 | 4.3 | 4.205 | 2618 |
| 1727109000 | 4.29 | 0.05 | 1.30 | 4.295 | 4.3 | 4.2 | 2428 |
| 1726849800 | 4.235 | 0.01 | 0.24 | 4.205 | 4.28 | 4.205 | 1941 |
| 1726763400 | 4.225 | -0.11 | -2.54 | 4.24 | 4.375 | 4.22 | 2714 |
| 1726677000 | 4.335 | 0.13 | 2.97 | 4.35 | 4.35 | 4.215 | 2215 |
| 1726590600 | 4.21 | -0.16 | -3.66 | 4.38 | 4.38 | 4.2 | 679 |
| 1726504200 | 4.37 | 0.1 | 2.34 | 4.1 | 4.385 | 4.1 | 3320 |
| 1726245000 | 4.2699999 | -0.21 | -4.69 | 4.465 | 4.465 | 4.2 | 7607 |
| 1726158600 | 4.48 | 0.08 | 1.82 | 4.32 | 4.48 | 4.2699999 | 4287 |
| 1726072200 | 4.4 | 0.05 | 1.15 | 4.35 | 4.48 | 4.35 | 3754 |
| 1725985800 | 4.35 | -0.06 | -1.25 | 4.355 | 4.51 | 4.35 | 7847 |
| 1725899400 | 4.405 | -0.05 | -1.01 | 4.35 | 4.5 | 4.35 | 2597 |
| 1725640200 | 4.45 | 0.1 | 2.30 | 4.35 | 4.695 | 4.35 | 5180 |
| 1725553800 | 4.35 | -0.15 | -3.33 | 4.49 | 4.495 | 4.205 | 6226 |
| 1725467400 | 4.5 | -0.31 | -6.44 | 4.8099999 | 4.88 | 4.48 | 9188 |
| 1725381000 | 4.8099999 | -0.25 | -4.94 | 4.91 | 5.08 | 4.8099999 | 3484 |
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
