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 | -0.146 | -7.77422790202 | 1.878 | 1.884 | 1.712 | 6138 | 1.77163228 | DE |
| 4 | -0.428 | -19.8148148148 | 2.16 | 2.2 | 1.688 | 11909 | 1.89261747 | DE |
| 12 | -0.182 | -9.50888192268 | 1.914 | 2.92 | 1.688 | 12109 | 2.28839557 | DE |
| 26 | -0.6729999 | -27.9833649889 | 2.4049999 | 2.92 | 1.606 | 9074 | 2.26695105 | DE |
| 52 | -1.953 | -52.9986431479 | 3.685 | 3.8 | 1.606 | 9788 | 2.39908212 | DE |
| 156 | -1.718 | -49.7971014493 | 3.45 | 5.01 | 1.606 | 9348 | 2.7123009 | DE |
| 260 | -1.718 | -49.7971014493 | 3.45 | 5.01 | 1.606 | 9348 | 2.7123009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.746 | 0.03 | 1.63 | 1.736 | 1.746 | 1.712 | 3953 |
| 1734643620 | 1.718 | -0.05 | -2.94 | 1.73 | 1.758 | 1.718 | 737 |
| 1734557220 | 1.77 | 0.01 | 0.45 | 1.762 | 1.776 | 1.762 | 2912 |
| 1734470820 | 1.762 | -0.01 | -0.34 | 1.766 | 1.778 | 1.748 | 8574 |
| 1734384420 | 1.768 | -0.04 | -2.43 | 1.838 | 1.85 | 1.768 | 14061 |
| 1734125220 | 1.812 | -0.06 | -3.41 | 1.878 | 1.884 | 1.812 | 4408 |
| 1734038820 | 1.876 | 0.06 | 3.53 | 1.806 | 1.88 | 1.806 | 5770 |
| 1733952420 | 1.812 | -0.01 | -0.66 | 1.828 | 1.846 | 1.812 | 1526 |
| 1733866020 | 1.824 | -0.02 | -0.87 | 1.84 | 1.84 | 1.824 | 4200 |
| 1733779620 | 1.84 | -0.01 | -0.76 | 1.84 | 1.856 | 1.806 | 15735 |
| 1733520420 | 1.854 | 0 | 0.11 | 1.92 | 1.95 | 1.832 | 27237 |
| 1733434020 | 1.852 | -0.1 | -5.03 | 1.8 | 1.902 | 1.688 | 80693 |
| 1733347620 | 1.95 | -0.12 | -5.57 | 2.09 | 2.09 | 1.8 | 38420 |
| 1733261220 | 2.065 | 0.01 | 0.49 | 2.0499999 | 2.065 | 2.0299999 | 4801 |
| 1733174820 | 2.055 | -0.04 | -1.91 | 2.105 | 2.13 | 2.055 | 9029 |
| 1732915620 | 2.095 | -0.05 | -2.10 | 2.12 | 2.12 | 2.08 | 2903 |
| 1732829220 | 2.14 | 0.04 | 1.66 | 2.105 | 2.14 | 2.105 | 698 |
| 1732742820 | 2.105 | -0.04 | -1.64 | 2.1 | 2.105 | 2.095 | 804 |
| 1732656420 | 2.14 | -0.05 | -2.28 | 2.15 | 2.15 | 2.125 | 12450 |
| 1732570020 | 2.19 | 0.04 | 1.62 | 2.2 | 2.2 | 2.19 | 703 |
| 1732310820 | 2.1549999 | -0.01 | -0.46 | 2.16 | 2.165 | 2.1549999 | 2513 |
| 1732224420 | 2.165 | -0.03 | -1.37 | 2.2 | 2.2 | 2.15 | 2053 |
| 1732138020 | 2.1949999 | 0.02 | 1.15 | 2.225 | 2.2799999 | 2.1949999 | 9550 |
| 1732051620 | 2.17 | 0 | 0.00 | 2.18 | 2.1949999 | 2.165 | 6790 |
| 1731965220 | 2.17 | -0.03 | -1.14 | 2.1949999 | 2.2 | 2.17 | 1624 |
| 1731705960 | 2.1949999 | -0.06 | -2.44 | 2.23 | 2.245 | 2.19 | 11639 |
| 1731619560 | 2.25 | -0.01 | -0.22 | 2.2 | 2.25 | 2.18 | 3650 |
| 1731533160 | 2.255 | -0.03 | -1.31 | 2.2999999 | 2.2999999 | 2.25 | 1733 |
| 1731446820 | 2.285 | -0.02 | -0.65 | 2.2999999 | 2.37 | 2.27 | 9659 |
| 1731360420 | 2.2999999 | 0.09 | 4.07 | 2.21 | 2.2999999 | 2.19 | 21100 |
| 1731101220 | 2.21 | -0.06 | -2.64 | 2.285 | 2.285 | 2.21 | 2091 |
| 1731014760 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.3199999 | 2.22 | 8560 |
| 1730928360 | 2.29 | -0.04 | -1.51 | 2.395 | 2.415 | 2.27 | 13462 |
| 1730841960 | 2.325 | -0.02 | -0.85 | 2.345 | 2.37 | 2.325 | 5888 |
| 1730755560 | 2.345 | -0.05 | -2.09 | 2.41 | 2.43 | 2.345 | 753 |
| 1730496360 | 2.395 | 0.02 | 0.63 | 2.4 | 2.415 | 2.33 | 1069 |
| 1730409960 | 2.38 | -0.1 | -4.03 | 2.47 | 2.47 | 2.38 | 6216 |
| 1730323560 | 2.48 | -0.05 | -1.98 | 2.555 | 2.5699999 | 2.48 | 4008 |
| 1730237160 | 2.5299999 | 0.03 | 1.40 | 2.44 | 2.5299999 | 2.44 | 9550 |
| 1730150760 | 2.495 | 0.01 | 0.40 | 2.5 | 2.545 | 2.45 | 8196 |
| 1729888020 | 2.485 | 0.12 | 4.85 | 2.42 | 2.515 | 2.42 | 7769 |
| 1729801560 | 2.37 | -0.09 | -3.46 | 2.435 | 2.435 | 2.37 | 3955 |
| 1729715160 | 2.455 | -0.24 | -8.74 | 2.735 | 2.735 | 2.4 | 24659 |
| 1729628760 | 2.69 | -0.18 | -6.11 | 2.87 | 2.8849999 | 2.69 | 22448 |
| 1729542360 | 2.865 | 0.26 | 9.77 | 2.64 | 2.92 | 2.64 | 49142 |
| 1729283160 | 2.61 | -0.05 | -1.69 | 2.615 | 2.62 | 2.565 | 19366 |
| 1729196760 | 2.6549999 | 0.2 | 8.37 | 2.545 | 2.67 | 2.5299999 | 19945 |
| 1729110360 | 2.45 | -0.04 | -1.41 | 2.505 | 2.515 | 2.39 | 30017 |
| 1729023960 | 2.485 | -0.07 | -2.55 | 2.5699999 | 2.585 | 2.485 | 14022 |
| 1728937620 | 2.5499999 | -0.08 | -2.86 | 2.63 | 2.63 | 2.5 | 3441 |
| 1728678360 | 2.625 | 0.07 | 2.54 | 2.695 | 2.695 | 2.58 | 11654 |
| 1728591960 | 2.56 | -0.12 | -4.48 | 2.71 | 2.8849999 | 2.495 | 51136 |
| 1728505560 | 2.68 | 0.23 | 9.39 | 2.49 | 2.7 | 2.39 | 36301 |
| 1728419160 | 2.45 | 0.21 | 9.38 | 2.2 | 2.505 | 2.2 | 23066 |
| 1728332760 | 2.24 | 0.16 | 7.69 | 2.0699999 | 2.25 | 2.0699999 | 16083 |
| 1728073560 | 2.08 | 0.19 | 10.17 | 1.958 | 2.115 | 1.958 | 13660 |
| 1727987220 | 1.888 | 0.04 | 2.16 | 1.862 | 1.888 | 1.862 | 2673 |
| 1727900820 | 1.848 | -0.03 | -1.70 | 1.88 | 1.88 | 1.84 | 2060 |
| 1727814420 | 1.88 | -0.05 | -2.39 | 1.88 | 1.88 | 1.88 | 1700 |
| 1727728020 | 1.926 | -0.03 | -1.73 | 1.93 | 1.936 | 1.924 | 6392 |
| 1727468760 | 1.96 | 0.06 | 3.16 | 1.914 | 1.96 | 1.91 | 1311 |
| 1727382360 | 1.9 | -0.03 | -1.55 | 1.89 | 1.926 | 1.89 | 2031 |
| 1727295960 | 1.93 | 0.05 | 2.44 | 1.892 | 1.93 | 1.882 | 1720 |
| 1727209560 | 1.884 | 0.01 | 0.64 | 1.878 | 1.884 | 1.868 | 3013 |
| 1727123160 | 1.872 | 0.02 | 1.19 | 1.888 | 1.888 | 1.87 | 1620 |
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
