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 | 0.085 | 3.45528455285 | 2.46 | 2.66 | 2.365 | 8594 | 2.51418407 | DE |
| 4 | 0.2650001 | 11.6228119133 | 2.2799999 | 2.8 | 2.125 | 13849 | 2.42729348 | DE |
| 12 | 0.887 | 53.4981905911 | 1.658 | 3.05 | 1.556 | 19657 | 2.34521054 | DE |
| 26 | -0.64 | -20.0941915228 | 3.185 | 3.9 | 1.514 | 24571 | 2.26360443 | DE |
| 52 | -1.225 | -32.4933687003 | 3.77 | 5.69 | 1.514 | 22384 | 3.08230115 | DE |
| 156 | -29.455 | -92.046875 | 32 | 39.14 | 1.514 | 27777 | 9.31501167 | DE |
| 260 | -29.455 | -92.046875 | 32 | 39.14 | 1.514 | 27777 | 9.31501167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 2.4249999 | 0.06 | 2.54 | 2.515 | 2.515 | 2.4 | 19596 |
| 1719433620 | 2.365 | -0.14 | -5.59 | 2.47 | 2.52 | 2.365 | 3094 |
| 1719347160 | 2.505 | -0.05 | -1.76 | 2.45 | 2.545 | 2.45 | 19050 |
| 1719260820 | 2.5499999 | 0.04 | 1.59 | 2.59 | 2.59 | 2.52 | 4562 |
| 1719001620 | 2.5099999 | -0.04 | -1.57 | 2.515 | 2.66 | 2.5099999 | 2736 |
| 1718915160 | 2.5499999 | 0.13 | 5.37 | 2.46 | 2.565 | 2.46 | 13530 |
| 1718828820 | 2.42 | -0.11 | -4.16 | 2.4449999 | 2.52 | 2.42 | 4610 |
| 1718742360 | 2.525 | 0.14 | 5.65 | 2.36 | 2.5499999 | 2.355 | 43360 |
| 1718656020 | 2.39 | -0.13 | -4.97 | 2.5099999 | 2.59 | 2.39 | 36849 |
| 1718396820 | 2.515 | 0.06 | 2.44 | 2.505 | 2.545 | 2.505 | 2417 |
| 1718310420 | 2.455 | -0.11 | -4.29 | 2.455 | 2.58 | 2.455 | 2800 |
| 1718224020 | 2.565 | -0.11 | -4.11 | 2.515 | 2.565 | 2.515 | 3653 |
| 1718137620 | 2.6749999 | 0.04 | 1.52 | 2.6749999 | 2.6749999 | 2.505 | 6016 |
| 1718051220 | 2.6349999 | -0.07 | -2.59 | 2.505 | 2.8 | 2.505 | 18377 |
| 1717792020 | 2.705 | 0.29 | 12.01 | 2.415 | 2.705 | 2.415 | 6921 |
| 1717705620 | 2.415 | -0.04 | -1.43 | 2.45 | 2.575 | 2.415 | 9326 |
| 1717619220 | 2.45 | 0.23 | 10.36 | 2.33 | 2.595 | 2.325 | 26323 |
| 1717532820 | 2.22 | 0.04 | 1.83 | 2.125 | 2.245 | 2.125 | 29568 |
| 1717446420 | 2.18 | -0.14 | -6.03 | 2.185 | 2.295 | 2.125 | 24696 |
| 1717187220 | 2.3199999 | 0.02 | 1.09 | 2.315 | 2.33 | 2.25 | 7487 |
| 1717100820 | 2.295 | -0.08 | -3.16 | 2.2799999 | 2.295 | 2.185 | 13051 |
| 1717014420 | 2.37 | 0.09 | 3.95 | 2.395 | 2.395 | 2.2799999 | 4650 |
| 1716928020 | 2.2799999 | -0.07 | -2.98 | 2.2799999 | 2.2799999 | 2.2799999 | 1370 |
| 1716841560 | 2.35 | -0.04 | -1.47 | 2.39 | 2.41 | 2.2999999 | 18475 |
| 1716582420 | 2.3849999 | 0 | 0.00 | 2.39 | 2.39 | 2.245 | 18463 |
| 1716496020 | 2.3849999 | -0.04 | -1.65 | 2.5 | 2.5 | 2.3849999 | 2814 |
| 1716409620 | 2.4249999 | -0.18 | -6.73 | 2.52 | 2.59 | 2.4249999 | 19804 |
| 1716323160 | 2.6 | 0.08 | 3.17 | 2.485 | 2.6 | 2.485 | 6061 |
| 1716236760 | 2.52 | -0.06 | -2.14 | 2.505 | 2.595 | 2.5 | 15529 |
| 1715977620 | 2.575 | 0.09 | 3.41 | 2.535 | 2.575 | 2.5299999 | 7619 |
| 1715891220 | 2.49 | -0.19 | -7.09 | 2.71 | 2.725 | 2.48 | 15774 |
| 1715804820 | 2.68 | 0.17 | 6.77 | 2.64 | 2.715 | 2.63 | 12821 |
| 1715718420 | 2.5099999 | -0.22 | -8.06 | 2.74 | 2.74 | 2.495 | 60980 |
| 1715631960 | 2.73 | -0.17 | -5.86 | 3.005 | 3.005 | 2.73 | 9469 |
| 1715372820 | 2.9 | 0.01 | 0.35 | 2.97 | 3.04 | 2.9 | 60376 |
| 1715286420 | 2.89 | 0.04 | 1.23 | 2.805 | 2.89 | 2.735 | 5012 |
| 1715200020 | 2.855 | 0.02 | 0.53 | 2.975 | 3.0299999 | 2.75 | 32327 |
| 1715113620 | 2.84 | 0.14 | 5.19 | 2.8 | 2.87 | 2.74 | 19859 |
| 1715027220 | 2.7 | 0.24 | 9.53 | 2.5 | 3.05 | 2.49 | 58433 |
| 1714768020 | 2.465 | 0.03 | 1.23 | 2.4049999 | 2.465 | 2.27 | 14115 |
| 1714681560 | 2.435 | 0.24 | 10.68 | 2.245 | 2.435 | 2.15 | 20623 |
| 1714508820 | 2.2 | -0.17 | -7.17 | 2.36 | 2.39 | 2.1949999 | 22413 |
| 1714422420 | 2.37 | -0.01 | -0.21 | 2.3849999 | 2.465 | 2.2999999 | 33135 |
| 1714163220 | 2.375 | 0.41 | 21.05 | 2 | 2.3849999 | 2 | 81962 |
| 1714076820 | 1.962 | 0.11 | 5.94 | 1.852 | 2.075 | 1.832 | 18151 |
| 1713990420 | 1.852 | -0.1 | -5.22 | 2.11 | 2.11 | 1.802 | 70941 |
| 1713903960 | 1.954 | 0.05 | 2.52 | 2.095 | 2.095 | 1.954 | 2002 |
| 1713817560 | 1.906 | -0.18 | -8.80 | 2.095 | 2.095 | 1.906 | 4024 |
| 1713558420 | 2.09 | 0.11 | 5.34 | 1.872 | 2.09 | 1.872 | 1711 |
| 1713472020 | 1.984 | -0 | -0.20 | 1.968 | 1.984 | 1.954 | 3547 |
| 1713385620 | 1.988 | -0.08 | -3.73 | 2.04 | 2.04 | 1.968 | 7076 |
| 1713299220 | 2.065 | 0.15 | 8.00 | 1.912 | 2.065 | 1.866 | 22401 |
| 1713212820 | 1.912 | -0.12 | -5.81 | 2 | 2 | 1.912 | 4166 |
| 1712953620 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.145 | 1.91 | 32256 |
| 1712867220 | 2.08 | 0.24 | 12.80 | 1.926 | 2.18 | 1.782 | 128292 |
| 1712780760 | 1.844 | 0.19 | 11.22 | 1.658 | 1.846 | 1.558 | 43181 |
| 1712694360 | 1.658 | 0 | 0.00 | 1.658 | 1.658 | 1.586 | 3075 |
| 1712607960 | 1.658 | 0 | 0.12 | 1.612 | 1.676 | 1.582 | 8380 |
| 1712348820 | 1.656 | 0.02 | 1.10 | 1.6359999 | 1.656 | 1.6 | 945 |
| 1712262360 | 1.6379999 | 0.04 | 2.37 | 1.658 | 1.658 | 1.556 | 9244 |
| 1712175960 | 1.6 | -0.05 | -3.26 | 1.654 | 1.66 | 1.55 | 54400 |
| 1712089560 | 1.654 | 0.04 | 2.73 | 1.562 | 1.654 | 1.55 | 57214 |
| 1711661160 | 1.61 | 0.02 | 1.13 | 1.69 | 1.69 | 1.554 | 24607 |
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
