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 | -0.125 | -8.19672131148 | 1.525 | 1.6 | 1.4 | 536499 | 1.53682368 | DE |
| 4 | 0.225 | 19.1489361702 | 1.175 | 1.6 | 1.175 | 2444229 | 1.45195641 | DE |
| 12 | 0.275 | 24.4444444444 | 1.125 | 1.6 | 1.05 | 1391974 | 1.32997815 | DE |
| 26 | -0.75 | -34.8837209302 | 2.15 | 2.7 | 1.025 | 864337 | 1.33999778 | DE |
| 52 | -1 | -41.6666666667 | 2.4 | 3.05 | 1.025 | 541606 | 1.5407335 | DE |
| 156 | -4.6 | -76.6666666667 | 6 | 6 | 0.95 | 333764 | 1.85502191 | DE |
| 260 | -4.6 | -76.6666666667 | 6 | 6 | 0.95 | 333764 | 1.85502191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.6 | 0.1 | 6.67 | 1.5 | 1.6 | 1.4 | 157885 |
| 1732037400 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.45 | 360462 |
| 1731951000 | 1.55 | 0.03 | 1.64 | 1.525 | 1.55 | 1.525 | 1155485 |
| 1731691800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 365539 |
| 1731605400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 643123 |
| 1731519000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 94981 |
| 1731432600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 392859 |
| 1731346200 | 1.525 | 0.02 | 1.67 | 1.525 | 1.525 | 1.525 | 513056 |
| 1731087000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.525 | 1.45 | 4838159 |
| 1731000600 | 1.45 | -0.05 | -3.33 | 1.45 | 1.5 | 1.45 | 42484 |
| 1730914200 | 1.5 | -0.03 | -1.64 | 1.525 | 1.525 | 1.5 | 728221 |
| 1730827800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 218583 |
| 1730741400 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 143697 |
| 1730482200 | 1.525 | 0.08 | 5.17 | 1.45 | 1.525 | 1.4 | 5458073 |
| 1730395800 | 1.45 | 0.02 | 1.75 | 1.425 | 1.45 | 1.425 | 588698 |
| 1730309400 | 1.425 | 0.03 | 1.79 | 1.4 | 1.425 | 1.4 | 3926387 |
| 1730223000 | 1.4 | -0.13 | -8.20 | 1.525 | 1.525 | 1.4 | 1563010 |
| 1730136600 | 1.525 | 0.02 | 1.67 | 1.425 | 1.525 | 1.425 | 3261339 |
| 1729873800 | 1.5 | 0.15 | 11.11 | 1.35 | 1.5 | 1.35 | 9651907 |
| 1729787400 | 1.35 | 0.18 | 14.89 | 1.175 | 1.4 | 1.175 | 14780639 |
| 1729701000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 112306 |
| 1729614600 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.175 | 602538 |
| 1729528200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 5283374 |
| 1729269000 | 1.15 | -0.05 | -4.17 | 1.2 | 1.24 | 1.15 | 215019 |
| 1729182600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1445368 |
| 1729096200 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.2 | 450000 |
| 1729009800 | 1.225 | 0.07 | 5.60 | 1.185 | 1.325 | 1.185 | 3350919 |
| 1728923400 | 1.16 | 0.06 | 5.45 | 1.1 | 1.16 | 1.1 | 837483 |
| 1728664200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 882807 |
| 1728577800 | 1.075 | -0.01 | -0.92 | 1.085 | 1.085 | 1.06 | 375428 |
| 1728491400 | 1.085 | -0.1 | -8.44 | 1.185 | 1.21 | 1.085 | 1513014 |
| 1728405000 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 18338 |
| 1728318600 | 1.185 | 0.04 | 3.04 | 1.15 | 1.185 | 1.15 | 721285 |
| 1728059400 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.125 | 2428240 |
| 1727973000 | 1.25 | -0.01 | -0.79 | 1.26 | 1.285 | 1.25 | 1821756 |
| 1727886600 | 1.26 | 0.15 | 13.00 | 1.115 | 1.26 | 1.115 | 4965957 |
| 1727800200 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 1204727 |
| 1727713800 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 137402 |
| 1727454600 | 1.115 | 0.07 | 6.19 | 1.075 | 1.115 | 1.075 | 1813532 |
| 1727368200 | 1.05 | -0.02 | -1.41 | 1.065 | 1.075 | 1.05 | 1907005 |
| 1727281800 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 161000 |
| 1727195400 | 1.065 | -0.01 | -0.93 | 1.075 | 1.075 | 1.065 | 213293 |
| 1727109000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 100000 |
| 1726849800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 1386632 |
| 1726763400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 127619 |
| 1726677000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 50000 |
| 1726590600 | 1.075 | -0.03 | -2.27 | 1.075 | 1.075 | 1.075 | 102258 |
| 1726504200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 336681 |
| 1726245000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 90000 |
| 1726158600 | 1.075 | -0.1 | -8.12 | 1.075 | 1.075 | 1.075 | 97200 |
| 1726072200 | 1.17 | 0.04 | 4.00 | 1.125 | 1.17 | 1.075 | 489816 |
| 1725985800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 165436 |
| 1725899400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1725640200 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 121818 |
| 1725553800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 50000 |
| 1725467400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 180839 |
| 1725381000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 328310 |
| 1725294600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 18078 |
| 1725035400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1724949000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 13323 |
| 1724862600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 48546 |
| 1724776200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 28958 |
| 1724430600 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 100577 |
| 1724344200 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 17937 |
| 1724257800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 110568 |
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
