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 | 7.77777777778 | 1.8 | 1.942 | 1.712 | 78864 | 1.79249569 | DE |
| 4 | -0.19 | -8.92018779343 | 2.13 | 2.14 | 1.712 | 78127 | 1.9016568 | DE |
| 12 | -0.445 | -18.6582809224 | 2.385 | 2.74 | 1.712 | 88573 | 2.25892996 | DE |
| 26 | -0.135 | -6.50602409639 | 2.075 | 3.05 | 1.712 | 145294 | 2.3933712 | DE |
| 52 | 0.284 | 17.1497584541 | 1.656 | 3.05 | 1.226 | 119743 | 2.11733401 | DE |
| 156 | -4.81 | -71.2592592593 | 6.75 | 7.93 | 1.226 | 141920 | 3.66013494 | DE |
| 260 | 1.105 | 132.335329341 | 0.835 | 10 | 0.748 | 214166 | 4.94458271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 1.94 | 0.08 | 4.30 | 1.87 | 1.942 | 1.846 | 65331 |
| 1720110600 | 1.86 | 0.03 | 1.53 | 1.832 | 1.878 | 1.832 | 52969 |
| 1720024200 | 1.832 | 0.05 | 2.92 | 1.778 | 1.87 | 1.776 | 97959 |
| 1719937800 | 1.78 | 0.01 | 0.34 | 1.772 | 1.81 | 1.75 | 55581 |
| 1719851400 | 1.774 | 0.06 | 3.62 | 1.78 | 1.86 | 1.76 | 134950 |
| 1719592200 | 1.712 | -0.08 | -4.46 | 1.8 | 1.8 | 1.712 | 52859 |
| 1719505800 | 1.792 | -0.04 | -1.97 | 1.838 | 1.838 | 1.792 | 36635 |
| 1719419400 | 1.828 | 0.05 | 2.70 | 1.77 | 1.83 | 1.77 | 55773 |
| 1719333000 | 1.78 | -0.03 | -1.66 | 1.8 | 1.802 | 1.768 | 67966 |
| 1719246600 | 1.81 | -0.05 | -2.48 | 1.83 | 1.88 | 1.794 | 99414 |
| 1718987400 | 1.856 | -0.08 | -4.33 | 1.93 | 1.94 | 1.852 | 18386 |
| 1718901000 | 1.94 | 0.07 | 3.63 | 1.878 | 1.95 | 1.85 | 55066 |
| 1718814600 | 1.872 | -0.08 | -4.29 | 1.94 | 1.94 | 1.85 | 65663 |
| 1718728200 | 1.956 | 0.06 | 2.95 | 1.9 | 1.968 | 1.89 | 59980 |
| 1718641800 | 1.9 | 0 | 0.11 | 1.816 | 1.932 | 1.814 | 142949 |
| 1718382600 | 1.898 | -0.1 | -5.10 | 1.99 | 1.99 | 1.822 | 187097 |
| 1718296200 | 2 | -0.1 | -4.76 | 2.06 | 2.085 | 2 | 115473 |
| 1718209800 | 2.1 | 0.01 | 0.48 | 2.07 | 2.11 | 2.045 | 52613 |
| 1718123400 | 2.09 | 0 | 0.00 | 2.1 | 2.12 | 2.07 | 51020 |
| 1718037000 | 2.09 | -0.04 | -1.65 | 2.105 | 2.105 | 2.045 | 94467 |
| 1717777800 | 2.125 | -0.01 | -0.23 | 2.13 | 2.14 | 2.11 | 28378 |
| 1717691400 | 2.13 | -0.04 | -1.84 | 2.175 | 2.2 | 2.125 | 48829 |
| 1717605000 | 2.17 | 0.04 | 1.64 | 2.14 | 2.175 | 2.13 | 43763 |
| 1717518600 | 2.1349999 | -0.07 | -2.95 | 2.2 | 2.2 | 2.12 | 81106 |
| 1717432200 | 2.2 | 0.03 | 1.15 | 2.175 | 2.22 | 2.15 | 64894 |
| 1717173000 | 2.175 | -0.07 | -2.90 | 2.225 | 2.235 | 2.17 | 66005 |
| 1717086600 | 2.24 | 0.06 | 2.75 | 2.17 | 2.24 | 2.15 | 99799 |
| 1717000200 | 2.18 | -0.01 | -0.46 | 2.19 | 2.21 | 2.15 | 70816 |
| 1716913800 | 2.19 | -0.06 | -2.67 | 2.25 | 2.25 | 2.18 | 53111 |
| 1716827400 | 2.25 | 0.03 | 1.35 | 2.2599999 | 2.32 | 2.24 | 129413 |
| 1716568200 | 2.22 | -0.07 | -2.84 | 2.285 | 2.285 | 2.21 | 53942 |
| 1716481800 | 2.285 | 0.03 | 1.33 | 2.255 | 2.315 | 2.24 | 78246 |
| 1716395400 | 2.255 | 0 | 0.22 | 2.31 | 2.31 | 2.225 | 46137 |
| 1716309000 | 2.25 | -0.01 | -0.44 | 2.25 | 2.2599999 | 2.2 | 87295 |
| 1716222600 | 2.2599999 | -0.03 | -1.09 | 2.2799999 | 2.29 | 2.24 | 97407 |
| 1715963400 | 2.285 | -0.02 | -0.87 | 2.305 | 2.33 | 2.255 | 82785 |
| 1715877000 | 2.305 | -0.12 | -4.95 | 2.41 | 2.415 | 2.305 | 142227 |
| 1715790600 | 2.425 | 0.03 | 1.46 | 2.37 | 2.44 | 2.37 | 45691 |
| 1715704200 | 2.39 | 0.03 | 1.27 | 2.39 | 2.4 | 2.345 | 99160 |
| 1715617800 | 2.36 | -0.1 | -4.07 | 2.46 | 2.47 | 2.34 | 137187 |
| 1715358600 | 2.46 | 0.1 | 4.24 | 2.39 | 2.48 | 2.37 | 72661 |
| 1715272200 | 2.36 | -0.01 | -0.42 | 2.37 | 2.375 | 2.335 | 54330 |
| 1715185800 | 2.37 | -0.13 | -5.20 | 2.515 | 2.515 | 2.33 | 204578 |
| 1715099400 | 2.5 | 0.03 | 1.21 | 2.49 | 2.52 | 2.45 | 57568 |
| 1715013000 | 2.47 | 0.07 | 2.70 | 2.41 | 2.48 | 2.35 | 77581 |
| 1714753800 | 2.4049999 | 0.02 | 1.05 | 2.37 | 2.415 | 2.37 | 20066 |
| 1714667400 | 2.38 | -0.05 | -2.06 | 2.43 | 2.43 | 2.365 | 64716 |
| 1714494600 | 2.43 | 0.01 | 0.41 | 2.42 | 2.485 | 2.41 | 66368 |
| 1714408200 | 2.42 | -0.02 | -0.82 | 2.43 | 2.46 | 2.38 | 108932 |
| 1714149000 | 2.44 | -0.06 | -2.20 | 2.5 | 2.52 | 2.37 | 147798 |
| 1714062600 | 2.495 | -0.15 | -5.67 | 2.63 | 2.63 | 2.46 | 121282 |
| 1713976200 | 2.645 | -0.02 | -0.56 | 2.71 | 2.73 | 2.645 | 96204 |
| 1713889800 | 2.66 | 0.07 | 2.50 | 2.6 | 2.74 | 2.585 | 216293 |
| 1713803400 | 2.595 | 0.07 | 2.57 | 2.5099999 | 2.6 | 2.47 | 107472 |
| 1713544200 | 2.5299999 | -0.01 | -0.39 | 2.5299999 | 2.5299999 | 2.455 | 53869 |
| 1713457800 | 2.54 | -0.07 | -2.68 | 2.64 | 2.64 | 2.48 | 83198 |
| 1713371400 | 2.61 | 0.02 | 0.97 | 2.585 | 2.64 | 2.55 | 62584 |
| 1713285000 | 2.585 | -0.11 | -3.90 | 2.63 | 2.66 | 2.5299999 | 152443 |
| 1713198600 | 2.69 | 0.31 | 13.03 | 2.42 | 2.69 | 2.38 | 329857 |
| 1712939400 | 2.38 | -0.01 | -0.21 | 2.3849999 | 2.46 | 2.37 | 48087 |
| 1712853000 | 2.3849999 | 0.03 | 1.27 | 2.35 | 2.43 | 2.325 | 41970 |
| 1712766600 | 2.355 | -0.02 | -0.84 | 2.375 | 2.44 | 2.34 | 54567 |
| 1712680200 | 2.375 | 0.02 | 1.06 | 2.35 | 2.4 | 2.31 | 49403 |
| 1712593800 | 2.35 | 0.02 | 0.86 | 2.32 | 2.36 | 2.25 | 60314 |
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
