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 | -0.104 | -3.53621217273 | 2.941 | 2.986 | 2.808 | 3910141 | 2.87694201 | DE |
| 4 | -0.043 | -1.49305555556 | 2.88 | 3.081 | 2.808 | 3675759 | 2.93455589 | DE |
| 12 | 0.267 | 10.3891050584 | 2.57 | 3.081 | 2.35 | 5779568 | 2.64158223 | DE |
| 26 | -7.145 | -71.5788419154 | 9.982 | 10.64 | 2.323 | 4931489 | 4.89590033 | DE |
| 52 | -7.147 | -71.5845352564 | 9.984 | 11.17 | 2.323 | 3500667 | 6.46121353 | DE |
| 156 | -8.663 | -75.3304347826 | 11.5 | 12.155 | 2.323 | 2790301 | 8.22391543 | DE |
| 260 | -18.413 | -86.6494117647 | 21.25 | 33.48 | 2.323 | 2853325 | 13.3610386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.837 | -0.12 | -3.93 | 2.939 | 2.969 | 2.808 | 3646832 |
| 1741368600 | 2.953 | 0.11 | 3.91 | 2.9009999 | 2.986 | 2.872 | 6549622 |
| 1741282200 | 2.842 | 0.03 | 1.14 | 2.853 | 2.891 | 2.832 | 2675195 |
| 1741195800 | 2.81 | -0.06 | -2.02 | 2.914 | 2.915 | 2.81 | 3436007 |
| 1741109400 | 2.868 | -0.08 | -2.81 | 2.941 | 2.941 | 2.839 | 3243048 |
| 1741023000 | 2.951 | 0.04 | 1.41 | 2.9009999 | 2.965 | 2.8929999 | 3106638 |
| 1740763800 | 2.91 | -0.02 | -0.65 | 2.9049999 | 2.944 | 2.8889999 | 7095143 |
| 1740677400 | 2.929 | 0.06 | 1.95 | 2.862 | 2.932 | 2.858 | 4536990 |
| 1740591000 | 2.873 | -0.09 | -2.94 | 2.956 | 2.973 | 2.873 | 3071718 |
| 1740504600 | 2.96 | 0.01 | 0.24 | 2.955 | 2.998 | 2.944 | 2647474 |
| 1740418200 | 2.953 | 0.04 | 1.23 | 2.9129999 | 3.007 | 2.9129999 | 3344123 |
| 1740159000 | 2.917 | -0.03 | -0.95 | 2.945 | 2.978 | 2.917 | 4018152 |
| 1740072600 | 2.945 | -0.01 | -0.44 | 2.953 | 3 | 2.937 | 2163307 |
| 1739986200 | 2.958 | -0.02 | -0.77 | 2.982 | 3.0139999 | 2.952 | 1818510 |
| 1739899800 | 2.981 | 0.04 | 1.22 | 2.949 | 3.02 | 2.938 | 2978139 |
| 1739813400 | 2.945 | -0.1 | -3.41 | 3.039 | 3.058 | 2.945 | 3619705 |
| 1739554200 | 3.049 | 0.04 | 1.40 | 3.012 | 3.081 | 2.983 | 6384146 |
| 1739467800 | 3.007 | 0.04 | 1.21 | 2.982 | 3.021 | 2.964 | 3386533 |
| 1739381400 | 2.971 | 0.01 | 0.34 | 2.962 | 2.991 | 2.952 | 3479792 |
| 1739295000 | 2.961 | 0.06 | 2.17 | 2.88 | 2.961 | 2.858 | 2314107 |
| 1739208600 | 2.898 | 0.08 | 2.95 | 2.819 | 2.911 | 2.818 | 4426462 |
| 1738949400 | 2.815 | 0.1 | 3.84 | 2.712 | 2.867 | 2.71 | 7577897 |
| 1738863000 | 2.711 | 0 | 0.15 | 2.707 | 2.742 | 2.687 | 2467328 |
| 1738776600 | 2.707 | -0.04 | -1.56 | 2.759 | 2.759 | 2.695 | 2245578 |
| 1738690200 | 2.75 | -0.02 | -0.72 | 2.791 | 2.804 | 2.745 | 3993830 |
| 1738603800 | 2.77 | 0.04 | 1.61 | 2.671 | 2.773 | 2.61 | 3222590 |
| 1738344600 | 2.726 | 0.04 | 1.30 | 2.689 | 2.75 | 2.689 | 4135332 |
| 1738258200 | 2.691 | 0.05 | 2.05 | 2.6309999 | 2.696 | 2.617 | 3215863 |
| 1738171800 | 2.637 | 0.05 | 1.85 | 2.581 | 2.637 | 2.581 | 4010064 |
| 1738085400 | 2.589 | -0.01 | -0.35 | 2.599 | 2.636 | 2.566 | 6607146 |
| 1737999000 | 2.598 | 0.15 | 6.26 | 2.444 | 2.602 | 2.418 | 5712386 |
| 1737739800 | 2.445 | 0.01 | 0.49 | 2.46 | 2.481 | 2.44 | 3597483 |
| 1737653400 | 2.433 | -0.09 | -3.45 | 2.464 | 2.474 | 2.42 | 4642289 |
| 1737567000 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1737480600 | 2.52 | -0.06 | -2.44 | 2.578 | 2.595 | 2.5059999 | 3921831 |
| 1737394200 | 2.583 | 0.04 | 1.45 | 2.546 | 2.587 | 2.532 | 4701908 |
| 1737135000 | 2.546 | -0.03 | -1.01 | 2.493 | 2.588 | 2.493 | 8925625 |
| 1737048600 | 2.572 | 0 | 0.12 | 2.574 | 2.578 | 2.539 | 4552148 |
| 1736962200 | 2.569 | 0.06 | 2.35 | 2.531 | 2.569 | 2.5099999 | 7467132 |
| 1736875800 | 2.5099999 | -0.02 | -0.79 | 2.58 | 2.599 | 2.5099999 | 6302625 |
| 1736789400 | 2.5299999 | 0.05 | 2.14 | 2.464 | 2.544 | 2.458 | 5761332 |
| 1736530200 | 2.477 | -0.02 | -0.68 | 2.482 | 2.503 | 2.46 | 4002008 |
| 1736443800 | 2.494 | 0.04 | 1.75 | 2.437 | 2.494 | 2.41 | 3444115 |
| 1736357400 | 2.451 | -0.12 | -4.52 | 2.546 | 2.547 | 2.445 | 7347835 |
| 1736271000 | 2.567 | -0.04 | -1.61 | 2.58 | 2.688 | 2.561 | 6012859 |
| 1736184600 | 2.609 | 0.05 | 2.11 | 2.561 | 2.617 | 2.547 | 5691569 |
| 1735925400 | 2.555 | -0.02 | -0.78 | 2.576 | 2.595 | 2.55 | 3753535 |
| 1735839000 | 2.575 | 0 | 0.08 | 2.578 | 2.591 | 2.548 | 5802886 |
| 1735666200 | 2.573 | 0.06 | 2.35 | 2.5099999 | 2.582 | 2.503 | 2203959 |
| 1735579800 | 2.5139999 | -0.02 | -0.79 | 2.5139999 | 2.555 | 2.5099999 | 5774706 |
| 1735320600 | 2.5339999 | 0.01 | 0.24 | 2.508 | 2.5339999 | 2.494 | 4151563 |
| 1735061400 | 2.528 | 0.03 | 1.08 | 2.499 | 2.549 | 2.496 | 3396305 |
| 1734975000 | 2.501 | -0.01 | -0.36 | 2.501 | 2.552 | 2.484 | 7076114 |
| 1734715800 | 2.5099999 | 0.06 | 2.41 | 2.426 | 2.521 | 2.387 | 26390005 |
| 1734629400 | 2.451 | -0.15 | -5.59 | 2.548 | 2.57 | 2.425 | 19738732 |
| 1734543000 | 2.596 | 0.09 | 3.55 | 2.5299999 | 2.617 | 2.499 | 20406647 |
| 1734456600 | 2.507 | -0.1 | -3.87 | 2.57 | 2.621 | 2.35 | 29335103 |
| 1734370200 | 2.608 | -5.69 | -68.58 | 2.4 | 2.669 | 2.323 | 76000253 |
| 1734111000 | 8.3 | -0.24 | -2.81 | 8.48 | 8.612 | 8.262 | 27049752 |
| 1734024600 | 8.5399999 | -0.04 | -0.44 | 8.534 | 8.648 | 8.378 | 7910622 |
| 1733938200 | 8.578 | -0.11 | -1.29 | 8.66 | 8.78 | 8.568 | 5775460 |
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
