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 | 0.242 | 13.0247578041 | 1.858 | 2.205 | 1.842 | 202954 | 2.02120255 | DE |
| 4 | -0.0949999 | -4.3280138646 | 2.1949999 | 2.2999999 | 1.762 | 135899 | 1.91648367 | DE |
| 12 | 0.302 | 16.7964404894 | 1.798 | 2.2999999 | 1.232 | 55588 | 1.86370525 | DE |
| 26 | 0.3 | 16.6666666667 | 1.8 | 3.01 | 1.232 | 40284 | 2.01256571 | DE |
| 52 | -3.41 | -61.887477314 | 5.51 | 5.75 | 1.232 | 38885 | 2.7611985 | DE |
| 156 | -3.68 | -63.6678200692 | 5.78 | 5.84 | 1.232 | 37194 | 2.93590858 | DE |
| 260 | -3.68 | -63.6678200692 | 5.78 | 5.84 | 1.232 | 37194 | 2.93590858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728937620 | 2.1 | 0.1 | 4.74 | 2.055 | 2.145 | 2.0499999 | 124569 |
| 1728678360 | 2.005 | -0.03 | -1.23 | 2.055 | 2.08 | 1.95 | 106339 |
| 1728591960 | 2.0299999 | -0.05 | -2.40 | 2.0499999 | 2.205 | 2 | 264016 |
| 1728505560 | 2.08 | 0.24 | 12.92 | 1.864 | 2.08 | 1.864 | 446725 |
| 1728419160 | 1.842 | -0.05 | -2.75 | 1.89 | 1.898 | 1.842 | 33061 |
| 1728332760 | 1.894 | 0.03 | 1.61 | 1.858 | 1.978 | 1.858 | 164630 |
| 1728073560 | 1.864 | 0.07 | 3.79 | 1.826 | 1.988 | 1.77 | 197881 |
| 1727987220 | 1.796 | -0.05 | -2.92 | 1.848 | 1.904 | 1.762 | 26246 |
| 1727900820 | 1.85 | 0 | 0.11 | 1.838 | 1.878 | 1.768 | 100987 |
| 1727814420 | 1.848 | -0.01 | -0.54 | 1.826 | 2.29 | 1.802 | 1022239 |
| 1727728020 | 1.858 | 0.03 | 1.53 | 1.858 | 1.862 | 1.802 | 26032 |
| 1727468760 | 1.83 | -0.05 | -2.45 | 1.856 | 2.005 | 1.82 | 74441 |
| 1727382360 | 1.876 | -0.05 | -2.70 | 1.854 | 1.958 | 1.854 | 57293 |
| 1727295960 | 1.928 | 0.07 | 3.66 | 1.858 | 1.934 | 1.832 | 32409 |
| 1727209560 | 1.86 | 0.04 | 2.09 | 1.872 | 1.92 | 1.86 | 9736 |
| 1727123160 | 1.822 | -0.04 | -1.94 | 1.838 | 1.988 | 1.822 | 39515 |
| 1726864020 | 1.858 | 0.04 | 2.09 | 1.82 | 1.88 | 1.8 | 17163 |
| 1726777560 | 1.82 | -0.18 | -9.00 | 1.874 | 2.095 | 1.82 | 53406 |
| 1726691220 | 2 | 0.03 | 1.73 | 1.962 | 2.015 | 1.934 | 6300 |
| 1726604760 | 1.966 | -0.18 | -8.56 | 2.125 | 2.1749999 | 1.966 | 29428 |
| 1726518420 | 2.15 | 0.06 | 2.87 | 2.1949999 | 2.2999999 | 2.125 | 10132 |
| 1726259160 | 2.09 | 0.07 | 3.21 | 2.0699999 | 2.185 | 2.035 | 20569 |
| 1726172760 | 2.025 | -0.14 | -6.25 | 2.025 | 2.19 | 1.984 | 31450 |
| 1726086360 | 2.16 | 0.27 | 14.41 | 1.934 | 2.185 | 1.93 | 28660 |
| 1725999960 | 1.888 | -0.05 | -2.78 | 1.846 | 1.94 | 1.846 | 6050 |
| 1725913620 | 1.942 | 0.1 | 5.20 | 1.86 | 1.952 | 1.86 | 1100 |
| 1725654360 | 1.846 | -0.02 | -1.28 | 1.758 | 1.846 | 1.68 | 34960 |
| 1725567960 | 1.87 | -0.14 | -6.73 | 2 | 2 | 1.816 | 8790 |
| 1725481560 | 2.005 | 0.24 | 13.28 | 1.89 | 2.125 | 1.854 | 25803 |
| 1725395160 | 1.77 | 0.06 | 3.75 | 1.656 | 1.782 | 1.65 | 5500 |
| 1725308760 | 1.706 | -0.08 | -4.48 | 1.734 | 1.778 | 1.706 | 1837 |
| 1725049560 | 1.786 | 0.06 | 3.36 | 1.698 | 1.786 | 1.692 | 375 |
| 1724963160 | 1.728 | 0.08 | 4.60 | 1.728 | 1.728 | 1.66 | 6725 |
| 1724876760 | 1.652 | 0 | 0.00 | 1.702 | 1.75 | 1.652 | 14101 |
| 1724790420 | 1.652 | -0.07 | -3.84 | 1.65 | 1.672 | 1.65 | 10003 |
| 1724704020 | 1.718 | 0.06 | 3.49 | 1.686 | 1.718 | 1.658 | 9040 |
| 1724444820 | 1.66 | -0.04 | -2.58 | 1.75 | 1.75 | 1.66 | 22391 |
| 1724358420 | 1.704 | 0.15 | 9.79 | 1.696 | 1.824 | 1.696 | 8446 |
| 1724271960 | 1.552 | 0.09 | 6.30 | 1.432 | 1.6399999 | 1.432 | 12590 |
| 1724185560 | 1.46 | 0.04 | 2.96 | 1.434 | 1.46 | 1.3919999 | 6342 |
| 1724099220 | 1.418 | 0.12 | 8.91 | 1.302 | 1.45 | 1.302 | 21944 |
| 1723840020 | 1.302 | 0.01 | 0.77 | 1.312 | 1.35 | 1.302 | 9940 |
| 1723753620 | 1.292 | 0 | 0.16 | 1.292 | 1.292 | 1.292 | 657 |
| 1723667160 | 1.29 | -0.11 | -7.73 | 1.396 | 1.396 | 1.29 | 5184 |
| 1723580760 | 1.398 | 0.03 | 2.04 | 1.37 | 1.406 | 1.292 | 5342 |
| 1723494360 | 1.37 | 0.02 | 1.48 | 1.418 | 1.418 | 1.332 | 4420 |
| 1723235220 | 1.35 | 0.01 | 0.90 | 1.348 | 1.35 | 1.332 | 8990 |
| 1723148820 | 1.338 | -0.06 | -4.15 | 1.3919999 | 1.3919999 | 1.266 | 13631 |
| 1723062360 | 1.396 | 0.01 | 0.43 | 1.362 | 1.396 | 1.346 | 15827 |
| 1722975960 | 1.3899999 | 0.09 | 6.92 | 1.262 | 1.3899999 | 1.262 | 29341 |
| 1722889620 | 1.3 | -0.14 | -9.60 | 1.33 | 1.3779999 | 1.232 | 80582 |
| 1722630360 | 1.438 | -0.01 | -0.83 | 1.426 | 1.452 | 1.3799999 | 17775 |
| 1722544020 | 1.45 | -0 | -0.28 | 1.486 | 1.486 | 1.426 | 2586 |
| 1722457560 | 1.454 | -0.03 | -1.89 | 1.524 | 1.524 | 1.404 | 17733 |
| 1722371220 | 1.482 | -0.15 | -9.19 | 1.55 | 1.6 | 1.42 | 29166 |
| 1722284760 | 1.6319999 | 0.01 | 0.37 | 1.6339999 | 1.6339999 | 1.592 | 5095 |
| 1722025620 | 1.6259999 | -0.02 | -1.45 | 1.652 | 1.684 | 1.59 | 7244 |
| 1721939160 | 1.65 | 0.01 | 0.73 | 1.646 | 1.694 | 1.56 | 21095 |
| 1721852820 | 1.6379999 | -0.15 | -8.49 | 1.748 | 1.794 | 1.6379999 | 24412 |
| 1721766420 | 1.79 | -0.05 | -2.51 | 1.814 | 1.848 | 1.78 | 30901 |
| 1721677800 | 1.836 | -0.02 | -1.18 | 1.798 | 1.948 | 1.79 | 10719 |
| 1721420760 | 1.858 | 0.02 | 1.31 | 1.8 | 1.858 | 1.782 | 3100 |
| 1721334360 | 1.834 | -0.03 | -1.82 | 1.882 | 1.904 | 1.802 | 7490 |
| 1721248020 | 1.868 | 0.05 | 2.98 | 1.886 | 1.988 | 1.802 | 19278 |
| 1721161560 | 1.814 | -0.12 | -6.01 | 1.882 | 1.986 | 1.814 | 22941 |
| 1721075160 | 1.93 | -0.11 | -5.39 | 1.966 | 2.035 | 1.882 | 17076 |
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
