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 | -0.1 | -3.57142857143 | 2.8 | 2.85 | 2.49 | 1026024 | 2.6691229 | DE |
| 4 | -0.5 | -15.625 | 3.2 | 4.45 | 2.49 | 2449754 | 3.12683292 | DE |
| 12 | -0.85 | -23.9436619718 | 3.55 | 4.5 | 2.49 | 1074790 | 3.30131609 | DE |
| 26 | -2.8 | -50.9090909091 | 5.5 | 6.75 | 2.49 | 729536 | 3.68670082 | DE |
| 52 | -5.9 | -68.6046511628 | 8.6 | 8.75 | 2.49 | 486997 | 4.44208559 | DE |
| 156 | -26.3 | -90.6896551724 | 29 | 32.25 | 2.49 | 491787 | 13.06970423 | DE |
| 260 | -8.3 | -75.4545454545 | 11 | 32.25 | 0.095 | 1857232 | 11.24695053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 287846 |
| 1721838600 | 2.65 | 0.16 | 6.43 | 2.65 | 2.65 | 2.6 | 1082393 |
| 1721752200 | 2.49 | -0.26 | -9.45 | 2.65 | 2.75 | 2.49 | 1584000 |
| 1721665800 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.75 | 980261 |
| 1721406600 | 2.85 | -0.05 | -1.72 | 2.8 | 2.85 | 2.8 | 1195622 |
| 1721320200 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.8 | 389926 |
| 1721233800 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.85 | 2179903 |
| 1721147400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 1330329 |
| 1721061000 | 2.9 | 0.2 | 7.41 | 2.8 | 2.95 | 2.8 | 6405561 |
| 1720801800 | 2.7 | -0.35 | -11.48 | 2.7 | 2.8 | 2.7 | 7567131 |
| 1720715400 | 3.05 | -0.15 | -4.69 | 3.25 | 3.25 | 3 | 2175671 |
| 1720629000 | 3.2 | -0.35 | -9.86 | 3.55 | 3.6 | 3.2 | 3241432 |
| 1720542600 | 3.55 | 0.45 | 14.52 | 3.2 | 4.45 | 3.2 | 18629077 |
| 1720456200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 103663 |
| 1720197000 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 412259 |
| 1720110600 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.95 | 292043 |
| 1720024200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 166453 |
| 1719937800 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 3.15 | 449971 |
| 1719851400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 244581 |
| 1719592200 | 3.35 | 0.15 | 4.69 | 3.2 | 3.35 | 3.2 | 276963 |
| 1719505800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 98537 |
| 1719419400 | 3.2 | -0.2 | -5.88 | 3.4 | 3.4 | 3.2 | 267879 |
| 1719333000 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 178772 |
| 1719246600 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 258914 |
| 1718987400 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.35 | 1147511 |
| 1718901000 | 3.55 | -0.25 | -6.58 | 3.8 | 3.8 | 3.55 | 885899 |
| 1718814600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 505646 |
| 1718728200 | 3.9 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 84157 |
| 1718641800 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.9 | 319209 |
| 1718382600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 138583 |
| 1718296200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 30260 |
| 1718209800 | 4.1 | -0.04 | -0.97 | 4.1 | 4.1 | 4.1 | 135033 |
| 1718123400 | 4.14 | -0.01 | -0.24 | 4.15 | 4.15 | 4.1 | 489591 |
| 1718037000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 176096 |
| 1717777800 | 4.15 | 0.13 | 3.23 | 4.1 | 4.15 | 4.1 | 230165 |
| 1717691400 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.15 | 4.0199999 | 567219 |
| 1717605000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 27429 |
| 1717518600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 40050 |
| 1717432200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 52810 |
| 1717173000 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 246159 |
| 1717086600 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 142256 |
| 1717000200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 170341 |
| 1716913800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 115788 |
| 1716568200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 163061 |
| 1716481800 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 149257 |
| 1716395400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 286957 |
| 1716309000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 93918 |
| 1716222600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 162929 |
| 1715963400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 195148 |
| 1715877000 | 4.3 | -0.05 | -1.15 | 4.35 | 4.5 | 4.25 | 1047528 |
| 1715790600 | 4.35 | 0.65 | 17.57 | 3.7 | 4.35 | 3.7 | 2662501 |
| 1715704200 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 125591 |
| 1715617800 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 1249787 |
| 1715358600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 28432 |
| 1715272200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 155940 |
| 1715185800 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 215432 |
| 1715099400 | 3.7 | 0.1 | 2.78 | 3.6 | 3.75 | 3.6 | 242484 |
| 1714753800 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 255489 |
| 1714667400 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.5 | 21633 |
| 1714581000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 287503 |
| 1714494600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 83134 |
| 1714408200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 345526 |
| 1714149000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 485102 |
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
