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 | 0.275 | 5.38687561214 | 5.105 | 6.049 | 5.0309999 | 46168 | 5.54347837 | DE |
| 4 | 3.5802 | 198.922102456 | 1.7998 | 7.1 | 1.78 | 178805 | 4.44626027 | DE |
| 12 | 4.2198001 | 363.713192873 | 1.1601999 | 7.1 | 0.9093 | 73034 | 3.85488611 | DE |
| 26 | 4.04 | 301.492537313 | 1.34 | 7.1 | 0.9093 | 40652 | 3.47312527 | DE |
| 52 | 3.94 | 273.611111111 | 1.44 | 7.1 | 0.75 | 34081 | 2.58390251 | DE |
| 156 | -4.825 | -47.280744733 | 10.205 | 12.565 | 0.75 | 15594 | 3.25909533 | DE |
| 260 | -4.745 | -46.8641975309 | 10.125 | 12.695 | 0.75 | 13524 | 3.35665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724704020 | 5.487 | -0.12 | -2.11 | 5.749 | 5.779 | 5.301 | 31177 |
| 1724444820 | 5.605 | 0.12 | 2.13 | 5.499 | 6.049 | 5.401 | 101314 |
| 1724358420 | 5.488 | -0.02 | -0.40 | 5.499 | 5.582 | 5.19 | 25850 |
| 1724271960 | 5.51 | 0.01 | 0.25 | 5.431 | 5.57 | 5.295 | 28859 |
| 1724185560 | 5.496 | 0.28 | 5.45 | 5.105 | 5.638 | 5.0309999 | 43639 |
| 1724099220 | 5.212 | -0.24 | -4.47 | 5.499 | 5.75 | 5.098 | 89226 |
| 1723840020 | 5.456 | 0.29 | 5.65 | 5.223 | 5.485 | 4.8155 | 116719 |
| 1723753620 | 5.1639999 | 0.03 | 0.55 | 5.066 | 5.4 | 5.0309999 | 46103 |
| 1723667160 | 5.136 | 0.64 | 14.32 | 4.4509999 | 5.277 | 4.3995 | 183687 |
| 1723580760 | 4.4925 | 0.24 | 5.64 | 4.295 | 4.6815 | 4.0345 | 143320 |
| 1723494360 | 4.2525 | -0.9 | -17.43 | 5.199 | 5.199 | 4.1994999 | 108825 |
| 1723235220 | 5.15 | 0.2 | 4.05 | 4.9405 | 5.3499999 | 4.642 | 173348 |
| 1723148820 | 4.9494999 | -1.1 | -18.18 | 6.184 | 6.45 | 4.399 | 311517 |
| 1723062360 | 6.049 | 1.47 | 32.09 | 5.92 | 7.1 | 5.476 | 586739 |
| 1722975960 | 4.5795 | 2.18 | 91.21 | 3.45 | 4.8745 | 3.258 | 471328 |
| 1722889620 | 2.395 | -0.36 | -13.04 | 2.6315 | 2.6315 | 2.2999999 | 42376 |
| 1722630360 | 2.754 | -0.27 | -8.81 | 3.0595 | 3.0715 | 2.7005 | 49602 |
| 1722544020 | 3.02 | 0.15 | 5.13 | 2.8969999 | 3.85 | 2.7559999 | 445126 |
| 1722457560 | 2.8725 | 0.43 | 17.44 | 2.4514999 | 2.8725 | 2.2005 | 220025 |
| 1722371220 | 2.446 | 0.64 | 35.14 | 1.7998 | 3.1509999 | 1.78 | 357324 |
| 1722284760 | 1.81 | 0.18 | 11.06 | 1.6128 | 1.81 | 1.61 | 94369 |
| 1722025620 | 1.6298 | 0.1 | 6.54 | 1.5298 | 1.6298 | 1.4898 | 41460 |
| 1721939160 | 1.5298 | 0.15 | 10.86 | 1.3714 | 1.5498 | 1.369 | 17568 |
| 1721852820 | 1.3799999 | 0.03 | 2.22 | 1.3204 | 1.5774 | 1.3204 | 119770 |
| 1721766420 | 1.35 | 0.07 | 5.19 | 1.3198 | 1.35 | 1.2886 | 16053 |
| 1721679960 | 1.2834 | 0.01 | 1.07 | 1.252 | 1.29 | 1.252 | 18855 |
| 1721420760 | 1.2698 | -0 | -0.02 | 1.224 | 1.2698 | 1.2198 | 16676 |
| 1721334360 | 1.27 | 0.06 | 4.72 | 1.2085999 | 1.27 | 1.2085999 | 4599 |
| 1721248020 | 1.2128 | 0 | 0.17 | 1.2103999 | 1.2128 | 1.1584 | 10531 |
| 1721161560 | 1.2108 | 0.07 | 6.21 | 1.1095999 | 1.2108 | 1.1082 | 3622 |
| 1721075160 | 1.1399999 | 0.07 | 6.54 | 1.1 | 1.1399999 | 1.0613999 | 10041 |
| 1720815960 | 1.07 | 0.01 | 0.98 | 1.0398 | 1.07 | 1.0398 | 6880 |
| 1720729560 | 1.0596 | 0.11 | 11.33 | 0.9899 | 1.0596 | 0.9579 | 11917 |
| 1720643220 | 0.9518 | -0.0184 | -1.90 | 0.9899 | 0.9899 | 0.9518 | 11242 |
| 1720556760 | 0.9702 | -0.0185 | -1.87 | 0.9657 | 0.9702 | 0.9625 | 5185 |
| 1720470360 | 0.9887 | 0.0744 | 8.14 | 0.9327 | 0.9887 | 0.9319 | 6248 |
| 1720211220 | 0.9143 | -0.052 | -5.38 | 0.9668 | 0.9668 | 0.9143 | 6997 |
| 1720124820 | 0.9663 | -0.003 | -0.31 | 0.9599 | 0.9663 | 0.955 | 9996 |
| 1720038420 | 0.9693 | -0.0173 | -1.75 | 0.9787 | 0.9818 | 0.9601 | 19086 |
| 1719952020 | 0.9866 | -0.0234 | -2.32 | 0.9966 | 1.016 | 0.98 | 12276 |
| 1719865620 | 1.01 | 0 | 0.00 | 1.0542 | 1.0542 | 0.9093 | 53452 |
| 1719606420 | 1.01 | 0.06 | 6.32 | 0.9762 | 1.01 | 0.9562 | 30150 |
| 1719520020 | 0.95 | -0.0147 | -1.52 | 0.9636 | 0.9636 | 0.93 | 8438 |
| 1719433620 | 0.9647 | 0.0228 | 2.42 | 0.9401 | 0.9747 | 0.9301 | 12210 |
| 1719347160 | 0.9419 | -0.0411 | -4.18 | 0.9629 | 0.9962 | 0.9419 | 7966 |
| 1719260820 | 0.983 | -0.022 | -2.19 | 1.018 | 1.0184 | 0.9811 | 21529 |
| 1719001620 | 1.0049999 | -0.02 | -2.03 | 1.0078 | 1.0672 | 1.0049999 | 3680 |
| 1718915160 | 1.0258 | 0.05 | 4.66 | 0.9778 | 1.0358 | 0.9778 | 5170 |
| 1718828820 | 0.9801 | -0.0065 | -0.66 | 1 | 1.0067999 | 0.9801 | 9130 |
| 1718742360 | 0.9866 | -0.0101 | -1.01 | 1.0069999 | 1.0298 | 0.97 | 36691 |
| 1718656020 | 0.9967 | -0.0487 | -4.66 | 1.0416 | 1.1182 | 0.9901 | 98852 |
| 1718396820 | 1.0454 | -0.07 | -6.58 | 1.1459999 | 1.1459999 | 1.0454 | 10820 |
| 1718310420 | 1.119 | -0.02 | -2.03 | 1.1419999 | 1.1588 | 1.0922 | 11863 |
| 1718224020 | 1.1422 | 0.01 | 0.76 | 1.1252 | 1.18 | 1.1252 | 9919 |
| 1718137620 | 1.1336 | -0.02 | -1.44 | 1.1499999 | 1.1626 | 1.1226 | 14533 |
| 1718051220 | 1.1501999 | -0.05 | -4.53 | 1.2058 | 1.2058 | 1.1501999 | 11275 |
| 1717792020 | 1.2048 | 0.01 | 1.14 | 1.19 | 1.2298 | 1.1792 | 5439 |
| 1717705620 | 1.1912 | -0.04 | -3.14 | 1.2302 | 1.2354 | 1.1912 | 3717 |
| 1717619220 | 1.2298 | 0.08 | 6.92 | 1.177 | 1.2298 | 1.1686 | 6915 |
| 1717532820 | 1.1501999 | -0.01 | -1.17 | 1.1601999 | 1.1654 | 1.1501999 | 806 |
| 1717446420 | 1.1638 | 0 | 0.31 | 1.196 | 1.196 | 1.1638 | 2896 |
| 1717187220 | 1.1601999 | -0.03 | -2.31 | 1.1798 | 1.18 | 1.1601999 | 1585 |
| 1717100820 | 1.1876 | 0.03 | 2.93 | 1.1402 | 1.1974 | 1.1402 | 6785 |
| 1717014420 | 1.1538 | 0.02 | 1.37 | 1.1499999 | 1.1686 | 1.1499999 | 3205 |
| 1716928020 | 1.1382 | -0.05 | -4.56 | 1.1592 | 1.1894 | 1.1382 | 3750 |
| 1716841560 | 1.1926 | 0.02 | 1.33 | 1.1592 | 1.1926 | 1.1592 | 5649 |
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
