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 | -0.35 | -11.4754098361 | 3.05 | 3.055 | 2.545 | 198656 | 2.81235198 | DE |
| 4 | -1.025 | -27.5167785235 | 3.725 | 4.04 | 2.545 | 235710 | 3.33187458 | DE |
| 12 | -1.345 | -33.2509270705 | 4.045 | 5.2699999 | 2.545 | 278499 | 3.9355333 | DE |
| 26 | -3.84 | -58.7155963303 | 6.54 | 7.95 | 2.545 | 210572 | 4.7300999 | DE |
| 52 | -2.381 | -46.8608541626 | 5.081 | 14 | 2.525 | 292864 | 6.51999553 | DE |
| 156 | -2.381 | -46.8608541626 | 5.081 | 14 | 2.525 | 292864 | 6.51999553 | DE |
| 260 | -2.381 | -46.8608541626 | 5.081 | 14 | 2.525 | 292864 | 6.51999553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 2.715 | 0.06 | 2.26 | 2.58 | 2.785 | 2.545 | 311435 |
| 1734643620 | 2.6549999 | -0.05 | -1.67 | 2.705 | 2.81 | 2.625 | 195636 |
| 1734557220 | 2.7 | -0.24 | -8.16 | 2.945 | 2.965 | 2.65 | 231664 |
| 1734470820 | 2.94 | 0.09 | 3.34 | 2.85 | 2.965 | 2.845 | 161551 |
| 1734384420 | 2.845 | -0.12 | -3.89 | 2.9 | 3 | 2.845 | 204548 |
| 1734125220 | 2.96 | -0.04 | -1.17 | 3.05 | 3.055 | 2.915 | 199880 |
| 1734038820 | 2.995 | -0.13 | -4.01 | 3.04 | 3.15 | 2.97 | 287341 |
| 1733952420 | 3.12 | -0.22 | -6.45 | 3.315 | 3.365 | 3.105 | 265475 |
| 1733866020 | 3.335 | -0.12 | -3.47 | 3.425 | 3.49 | 3.305 | 169344 |
| 1733779620 | 3.455 | 0 | 0.00 | 3.48 | 3.585 | 3.445 | 290390 |
| 1733520420 | 3.455 | 0.02 | 0.58 | 3.465 | 3.61 | 3.405 | 378139 |
| 1733434020 | 3.435 | -0.02 | -0.43 | 3.535 | 3.72 | 3.415 | 576464 |
| 1733347620 | 3.45 | 0.09 | 2.68 | 3.385 | 3.5 | 3.3 | 383834 |
| 1733261220 | 3.36 | -0.26 | -7.18 | 3.565 | 3.655 | 3.305 | 298129 |
| 1733174820 | 3.62 | -0.09 | -2.43 | 3.76 | 3.78 | 3.565 | 204642 |
| 1732915620 | 3.71 | 0 | 0.13 | 3.73 | 3.9 | 3.555 | 99939 |
| 1732829220 | 3.705 | -0.03 | -0.80 | 3.725 | 3.745 | 3.665 | 43654 |
| 1732742820 | 3.735 | -0.01 | -0.27 | 3.725 | 3.775 | 3.64 | 152344 |
| 1732656420 | 3.745 | -0.2 | -5.07 | 3.975 | 4 | 3.725 | 100713 |
| 1732570020 | 3.945 | 0.22 | 5.76 | 3.77 | 4.04 | 3.705 | 324070 |
| 1732310820 | 3.73 | 0.1 | 2.61 | 3.725 | 3.92 | 3.655 | 146445 |
| 1732224420 | 3.635 | 0.04 | 1.11 | 3.555 | 3.875 | 3.5 | 137841 |
| 1732138020 | 3.595 | -0.04 | -0.96 | 3.685 | 3.7 | 3.555 | 111165 |
| 1732051620 | 3.63 | 0.05 | 1.40 | 3.61 | 3.795 | 3.565 | 162612 |
| 1731965220 | 3.58 | 0 | 0.14 | 3.64 | 3.685 | 3.49 | 135619 |
| 1731705960 | 3.575 | 0.03 | 0.85 | 3.615 | 3.64 | 3.45 | 136852 |
| 1731619560 | 3.545 | -0.17 | -4.58 | 3.72 | 3.85 | 3.34 | 537196 |
| 1731533160 | 3.715 | -0.03 | -0.80 | 3.765 | 3.83 | 3.455 | 546136 |
| 1731446820 | 3.745 | -0.06 | -1.58 | 3.855 | 4.095 | 3.63 | 351396 |
| 1731360420 | 3.805 | -0.13 | -3.18 | 4.07 | 4.085 | 3.615 | 809547 |
| 1731101220 | 3.93 | -0.26 | -6.21 | 4.285 | 4.575 | 3.805 | 700914 |
| 1731014760 | 4.19 | 0.1 | 2.44 | 4.195 | 4.41 | 4.105 | 365126 |
| 1730928360 | 4.09 | -1.07 | -20.74 | 4.95 | 4.95 | 3.875 | 1442101 |
| 1730841960 | 5.16 | 0.08 | 1.57 | 5.11 | 5.16 | 4.7 | 398750 |
| 1730755560 | 5.08 | 0.63 | 14.16 | 4.545 | 5.2699999 | 4.49 | 578069 |
| 1730496360 | 4.45 | 0.2 | 4.71 | 4.295 | 4.585 | 4.215 | 165698 |
| 1730409960 | 4.25 | -0.26 | -5.66 | 4.555 | 4.58 | 4.22 | 251155 |
| 1730323560 | 4.505 | -0.39 | -7.87 | 4.875 | 4.995 | 4.38 | 240626 |
| 1730237160 | 4.8899999 | -0.06 | -1.21 | 5.04 | 5.2699999 | 4.755 | 245438 |
| 1730150760 | 4.95 | -0.05 | -1.00 | 5.0999999 | 5.2699999 | 4.855 | 431454 |
| 1729888020 | 5 | 0.54 | 11.98 | 4.585 | 5.0999999 | 4.5149999 | 315530 |
| 1729801560 | 4.465 | -0.26 | -5.50 | 4.755 | 4.995 | 4.43 | 262724 |
| 1729715160 | 4.7249999 | 0.11 | 2.38 | 4.68 | 4.88 | 4.445 | 282453 |
| 1729628760 | 4.615 | 0.58 | 14.23 | 4.075 | 4.94 | 3.945 | 554576 |
| 1729542360 | 4.04 | -0.08 | -1.94 | 4.115 | 4.16 | 3.855 | 104172 |
| 1729283160 | 4.12 | 0.16 | 3.91 | 4.0199999 | 4.1399999 | 3.905 | 186553 |
| 1729196760 | 3.965 | 0.04 | 1.15 | 3.945 | 4.0199999 | 3.87 | 108116 |
| 1729110360 | 3.92 | 0.12 | 3.02 | 3.855 | 4.125 | 3.81 | 120217 |
| 1729023960 | 3.805 | -0.11 | -2.69 | 3.905 | 3.915 | 3.735 | 54156 |
| 1728937620 | 3.91 | 0.23 | 6.25 | 3.78 | 3.94 | 3.77 | 347951 |
| 1728678360 | 3.68 | 0.03 | 0.68 | 3.675 | 3.8 | 3.55 | 217205 |
| 1728591960 | 3.655 | -0.05 | -1.22 | 3.575 | 3.715 | 3.505 | 128901 |
| 1728505560 | 3.7 | -0.03 | -0.80 | 3.705 | 3.795 | 3.61 | 107577 |
| 1728419160 | 3.73 | -0.1 | -2.61 | 3.915 | 3.915 | 3.68 | 183756 |
| 1728332760 | 3.83 | -0.22 | -5.43 | 4.055 | 4.12 | 3.83 | 92508 |
| 1728073560 | 4.05 | 0.05 | 1.38 | 4.1449999 | 4.5 | 4.01 | 335241 |
| 1727987220 | 3.995 | 0 | 0.00 | 4.005 | 4.155 | 3.975 | 38495 |
| 1727900820 | 3.995 | -0.01 | -0.13 | 4.035 | 4.075 | 3.855 | 134102 |
| 1727814420 | 4 | -0.31 | -7.08 | 4.465 | 4.485 | 3.96 | 229995 |
| 1727728020 | 4.305 | 0.19 | 4.74 | 4.1449999 | 4.7699999 | 4.0599999 | 300066 |
| 1727468760 | 4.11 | 0.06 | 1.48 | 4.045 | 4.195 | 4.045 | 143727 |
| 1727382360 | 4.05 | 0.07 | 1.63 | 3.99 | 4.085 | 3.955 | 112978 |
| 1727295960 | 3.985 | -0.13 | -3.04 | 4.125 | 4.22 | 3.925 | 126954 |
| 1727209560 | 4.11 | 0.03 | 0.61 | 4.175 | 4.28 | 4.09 | 51053 |
| 1727123160 | 4.085 | -0.09 | -2.16 | 4.105 | 4.285 | 4.075 | 57980 |
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
