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 | 0.235 | 8.10065494657 | 2.901 | 3.243 | 2.815 | 383545 | 3.12546311 | DE |
| 4 | 0.36 | 12.9682997118 | 2.776 | 3.243 | 2.66 | 226228 | 2.92379119 | DE |
| 12 | 0.621 | 24.6918489066 | 2.515 | 3.243 | 2.511 | 265914 | 2.86878121 | DE |
| 26 | 0.974 | 45.0508788159 | 2.162 | 3.243 | 1.797 | 235149 | 2.50137308 | DE |
| 52 | 0.89 | 39.6260017809 | 2.246 | 3.243 | 1.533 | 312092 | 2.22042432 | DE |
| 156 | -2.198 | -41.2073490814 | 5.334 | 5.726 | 0.8764 | 3934509 | 2.22712583 | DE |
| 260 | -4.714 | -60.050955414 | 7.85 | 8.882 | 0.8764 | 3984685 | 3.66700193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.185 | 0.05 | 1.72 | 3.1629999 | 3.243 | 3.1469999 | 235592 |
| 1732915620 | 3.1309999 | 0 | 0.03 | 3.14 | 3.2 | 3.119 | 141649 |
| 1732829220 | 3.13 | -0.01 | -0.29 | 3.1589999 | 3.184 | 3.08 | 349738 |
| 1732742820 | 3.1389999 | 0.26 | 9.07 | 2.9089999 | 3.16 | 2.87 | 1066162 |
| 1732656420 | 2.878 | -0.07 | -2.24 | 2.9009999 | 2.934 | 2.815 | 124584 |
| 1732570020 | 2.944 | 0.09 | 3.30 | 2.869 | 2.95 | 2.869 | 377160 |
| 1732310820 | 2.85 | 0.18 | 6.74 | 2.709 | 2.899 | 2.696 | 437522 |
| 1732224420 | 2.67 | -0.05 | -1.91 | 2.696 | 2.726 | 2.67 | 81727 |
| 1732138020 | 2.722 | 0.02 | 0.63 | 2.748 | 2.7599999 | 2.68 | 101414 |
| 1732051620 | 2.705 | 0.02 | 0.56 | 2.699 | 2.759 | 2.677 | 132871 |
| 1731965220 | 2.69 | -0.06 | -2.15 | 2.72 | 2.7799999 | 2.69 | 171300 |
| 1731705960 | 2.749 | -0.01 | -0.47 | 2.787 | 2.787 | 2.745 | 49769 |
| 1731619560 | 2.762 | 0.06 | 2.03 | 2.74 | 2.81 | 2.696 | 96099 |
| 1731533160 | 2.707 | -0.04 | -1.49 | 2.726 | 2.811 | 2.706 | 80874 |
| 1731446820 | 2.748 | -0.02 | -0.83 | 2.771 | 2.802 | 2.714 | 175347 |
| 1731360420 | 2.771 | 0 | 0.18 | 2.809 | 2.899 | 2.769 | 226140 |
| 1731101220 | 2.766 | 0.02 | 0.55 | 2.726 | 2.81 | 2.726 | 92058 |
| 1731014760 | 2.751 | 0.09 | 3.42 | 2.685 | 2.7839999 | 2.676 | 196640 |
| 1730928360 | 2.66 | -0.11 | -3.97 | 2.781 | 2.89 | 2.66 | 331310 |
| 1730841960 | 2.77 | 0 | 0.00 | 2.7759999 | 2.82 | 2.75 | 56607 |
| 1730755560 | 2.77 | -0.03 | -1.04 | 2.7639999 | 2.815 | 2.751 | 114889 |
| 1730496360 | 2.799 | 0.06 | 2.23 | 2.729 | 2.82 | 2.711 | 358944 |
| 1730409960 | 2.738 | -0.18 | -6.20 | 2.884 | 2.884 | 2.701 | 512080 |
| 1730323560 | 2.919 | -0.07 | -2.44 | 2.953 | 3.004 | 2.8809999 | 138652 |
| 1730237160 | 2.992 | -0.04 | -1.22 | 3.049 | 3.049 | 2.952 | 89533 |
| 1730150760 | 3.029 | 0.04 | 1.24 | 3 | 3.049 | 2.991 | 257242 |
| 1729888020 | 2.992 | 0.03 | 0.98 | 2.949 | 3.046 | 2.949 | 138221 |
| 1729801560 | 2.963 | 0.04 | 1.54 | 2.954 | 2.976 | 2.921 | 90895 |
| 1729715160 | 2.918 | 0.02 | 0.62 | 2.906 | 2.959 | 2.863 | 58266 |
| 1729628760 | 2.9 | -0.02 | -0.65 | 2.943 | 2.959 | 2.873 | 152640 |
| 1729542360 | 2.919 | -0.12 | -3.79 | 3.003 | 3.028 | 2.919 | 171415 |
| 1729283160 | 3.0339999 | -0.01 | -0.39 | 3.0339999 | 3.04 | 2.995 | 299200 |
| 1729196760 | 3.046 | -0.01 | -0.36 | 3.055 | 3.073 | 2.965 | 173688 |
| 1729110360 | 3.057 | 0.01 | 0.30 | 3.0219999 | 3.08 | 3.013 | 299877 |
| 1729023960 | 3.048 | 0.08 | 2.80 | 2.964 | 3.06 | 2.926 | 392581 |
| 1728937620 | 2.965 | 0.01 | 0.51 | 2.951 | 2.994 | 2.912 | 210353 |
| 1728678360 | 2.95 | 0.17 | 5.92 | 2.786 | 2.98 | 2.786 | 177664 |
| 1728591960 | 2.785 | -0.09 | -3.10 | 2.869 | 2.869 | 2.785 | 154934 |
| 1728505560 | 2.874 | 0.01 | 0.28 | 2.836 | 2.88 | 2.833 | 155846 |
| 1728419160 | 2.866 | -0.05 | -1.61 | 2.861 | 2.946 | 2.825 | 207964 |
| 1728332760 | 2.9129999 | -0.12 | -4.02 | 3.0059999 | 3.032 | 2.856 | 241573 |
| 1728073560 | 3.035 | 0.07 | 2.22 | 2.94 | 3.042 | 2.94 | 103253 |
| 1727987220 | 2.969 | -0.01 | -0.47 | 2.957 | 2.989 | 2.919 | 120219 |
| 1727900820 | 2.983 | -0.02 | -0.80 | 3.057 | 3.059 | 2.934 | 221554 |
| 1727814420 | 3.007 | 0.2 | 7.24 | 2.812 | 3.049 | 2.812 | 833318 |
| 1727728020 | 2.804 | 0 | 0.18 | 2.77 | 2.829 | 2.735 | 258376 |
| 1727468760 | 2.799 | 0.01 | 0.36 | 2.789 | 2.85 | 2.746 | 281396 |
| 1727382360 | 2.789 | 0.02 | 0.65 | 2.778 | 2.796 | 2.741 | 325470 |
| 1727295960 | 2.771 | 0 | 0.07 | 2.745 | 2.8 | 2.731 | 198406 |
| 1727209560 | 2.769 | -0.01 | -0.43 | 2.77 | 2.785 | 2.718 | 201704 |
| 1727123160 | 2.781 | 0.13 | 4.82 | 2.689 | 2.789 | 2.6709999 | 134977 |
| 1726864020 | 2.653 | -0.04 | -1.34 | 2.696 | 2.724 | 2.634 | 292457 |
| 1726777560 | 2.689 | 0.01 | 0.52 | 2.694 | 2.724 | 2.62 | 243769 |
| 1726691220 | 2.6749999 | 0.03 | 1.33 | 2.646 | 2.709 | 2.625 | 190456 |
| 1726604760 | 2.64 | -0.1 | -3.65 | 2.714 | 2.726 | 2.58 | 245953 |
| 1726518420 | 2.74 | 0.03 | 1.14 | 2.72 | 2.785 | 2.669 | 326656 |
| 1726259160 | 2.709 | 0.04 | 1.50 | 2.629 | 2.758 | 2.6 | 311653 |
| 1726172760 | 2.669 | -0.08 | -2.87 | 2.744 | 2.781 | 2.599 | 517138 |
| 1726086360 | 2.748 | -0.07 | -2.38 | 2.823 | 2.848 | 2.71 | 404738 |
| 1725999960 | 2.815 | 0.4 | 16.66 | 2.515 | 2.83 | 2.511 | 1822330 |
| 1725913620 | 2.4129999 | -0.05 | -1.83 | 2.461 | 2.481 | 2.3809999 | 148038 |
| 1725654360 | 2.458 | 0.02 | 0.61 | 2.424 | 2.481 | 2.4009999 | 226628 |
| 1725567960 | 2.443 | 0.09 | 4.00 | 2.336 | 2.5 | 2.318 | 626648 |
| 1725481560 | 2.349 | 0.08 | 3.43 | 2.251 | 2.375 | 2.241 | 187162 |
| 1725395160 | 2.271 | -0.08 | -3.57 | 2.355 | 2.36 | 2.271 | 182454 |
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
