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 | 0.2975 | 22.2014925373 | 1.34 | 1.88 | 1.34 | 10552301 | 1.73022448 | DE |
| 4 | 0.3675 | 28.937007874 | 1.27 | 1.88 | 1.27 | 6043814 | 1.53865377 | DE |
| 12 | -0.6125 | -27.2222222222 | 2.25 | 2.8 | 1.15 | 6549928 | 1.71168516 | DE |
| 26 | 0.7575 | 86.0795454545 | 0.88 | 3.3 | 0.865 | 6560306 | 1.95090819 | DE |
| 52 | 0.2125 | 14.9122807018 | 1.425 | 3.3 | 0.66 | 5319658 | 1.65684442 | DE |
| 156 | -2.5125 | -60.5421686747 | 4.15 | 6.66 | 0.66 | 4334479 | 2.13803399 | DE |
| 260 | -1.8625 | -53.2142857143 | 3.5 | 8 | 0.66 | 3890117 | 2.44193352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1.6375 | -0.07 | -3.82 | 1.75 | 1.75 | 1.6375 | 1741686 |
| 1714062600 | 1.7025 | 0.08 | 4.77 | 1.555 | 1.705 | 1.555 | 5618547 |
| 1713976200 | 1.625 | -0.2 | -10.71 | 1.82 | 1.86 | 1.625 | 5688031 |
| 1713889800 | 1.82 | 0.04 | 2.10 | 1.7 | 1.88 | 1.7 | 8640920 |
| 1713803400 | 1.7825 | 0.18 | 11.23 | 1.75 | 1.85 | 1.705 | 23165002 |
| 1713544200 | 1.6025 | 0.2 | 14.26 | 1.34 | 1.65 | 1.34 | 9649004 |
| 1713457800 | 1.4025 | -0.02 | -1.58 | 1.35 | 1.4025 | 1.35 | 2916258 |
| 1713371400 | 1.425 | 0.08 | 5.95 | 1.315 | 1.425 | 1.31 | 4137531 |
| 1713285000 | 1.345 | -0.05 | -3.41 | 1.35 | 1.3899999 | 1.32 | 3428746 |
| 1713198600 | 1.3925 | 0.03 | 2.01 | 1.35 | 1.3925 | 1.32 | 2854870 |
| 1712939400 | 1.365 | 0.01 | 1.11 | 1.37 | 1.37 | 1.365 | 1432413 |
| 1712853000 | 1.35 | -0.07 | -4.59 | 1.405 | 1.405 | 1.35 | 434466 |
| 1712766600 | 1.415 | 0.01 | 0.53 | 1.36 | 1.415 | 1.36 | 1461409 |
| 1712680200 | 1.4075 | 0.07 | 5.04 | 1.37 | 1.4075 | 1.37 | 6481575 |
| 1712593800 | 1.34 | -0.03 | -2.01 | 1.405 | 1.44 | 1.3 | 8911751 |
| 1712334600 | 1.3675 | 0.04 | 3.40 | 1.285 | 1.3675 | 1.285 | 3138742 |
| 1712248200 | 1.3225 | -0.01 | -0.38 | 1.295 | 1.4 | 1.295 | 5760184 |
| 1712161800 | 1.3274999 | 0.01 | 0.57 | 1.345 | 1.345 | 1.32 | 6675760 |
| 1712075400 | 1.32 | 0.08 | 6.45 | 1.27 | 1.35 | 1.27 | 8393439 |
| 1711647000 | 1.24 | -0.04 | -2.75 | 1.27 | 1.3 | 1.2 | 4863262 |
| 1711560600 | 1.275 | 0 | 0.00 | 1.2649999 | 1.31 | 1.2649999 | 3593950 |
| 1711474200 | 1.275 | -0.03 | -1.92 | 1.3 | 1.3 | 1.2649999 | 10024292 |
| 1711387800 | 1.3 | 0 | 0.00 | 1.33 | 1.33 | 1.3 | 9190167 |
| 1711128600 | 1.3 | -0.05 | -3.70 | 1.34 | 1.395 | 1.285 | 6214192 |
| 1711042200 | 1.35 | 0.01 | 0.75 | 1.3 | 1.385 | 1.25 | 7238089 |
| 1710955800 | 1.34 | 0.11 | 8.50 | 1.3 | 1.395 | 1.27 | 16654052 |
| 1710869400 | 1.235 | -0.26 | -17.11 | 1.37 | 1.37 | 1.15 | 42881415 |
| 1710783000 | 1.49 | 0.04 | 2.58 | 1.495 | 1.52 | 1.435 | 7414909 |
| 1710523800 | 1.4524999 | -0.04 | -2.68 | 1.45 | 1.5049999 | 1.45 | 8294126 |
| 1710437400 | 1.4925 | -0.11 | -6.72 | 1.625 | 1.6399999 | 1.4925 | 8827120 |
| 1710351000 | 1.6 | -0.03 | -1.54 | 1.61 | 1.62 | 1.6 | 2549253 |
| 1710264600 | 1.625 | 0 | 0.00 | 1.6 | 1.625 | 1.6 | 825458 |
| 1710178200 | 1.625 | 0.04 | 2.52 | 1.625 | 1.625 | 1.625 | 1345010 |
| 1709919000 | 1.585 | -0.09 | -5.51 | 1.695 | 1.695 | 1.55 | 6594318 |
| 1709832600 | 1.6775 | -0.03 | -1.76 | 1.75 | 1.75 | 1.65 | 4865962 |
| 1709746200 | 1.7075 | -0.12 | -6.44 | 1.85 | 1.85 | 1.695 | 6692448 |
| 1709659800 | 1.825 | -0.04 | -2.01 | 1.9 | 1.9 | 1.825 | 2221550 |
| 1709573400 | 1.8625 | -0.06 | -3.25 | 1.8625 | 1.8625 | 1.8625 | 1039444 |
| 1709314200 | 1.925 | -0.05 | -2.53 | 1.925 | 1.925 | 1.925 | 2736901 |
| 1709227800 | 1.975 | -0.07 | -3.54 | 1.905 | 2 | 1.805 | 9329219 |
| 1709141400 | 2.0475 | 0.07 | 3.54 | 2.04 | 2.05 | 2.04 | 2180404 |
| 1709055000 | 1.9775 | -0.05 | -2.59 | 2 | 2 | 1.905 | 1202727 |
| 1708968600 | 2.0299999 | 0.04 | 2.01 | 2.0299999 | 2.0299999 | 2.0299999 | 399764 |
| 1708709400 | 1.99 | -0.11 | -5.01 | 2.09 | 2.09 | 1.99 | 2524775 |
| 1708623000 | 2.095 | 0.02 | 0.72 | 2.02 | 2.095 | 1.995 | 10933516 |
| 1708536600 | 2.08 | -0.01 | -0.24 | 2.16 | 2.16 | 2.08 | 1679222 |
| 1708450200 | 2.085 | -0.05 | -2.11 | 2.13 | 2.13 | 2.085 | 1926500 |
| 1708363800 | 2.13 | -0.07 | -3.18 | 2.19 | 2.19 | 2.13 | 1180837 |
| 1708104600 | 2.2 | 0.07 | 3.04 | 2.19 | 2.2 | 2.16 | 1859297 |
| 1708018200 | 2.1349999 | -0.15 | -6.56 | 2.21 | 2.21 | 2.1 | 6523444 |
| 1707931800 | 2.285 | -0.09 | -3.59 | 2.34 | 2.34 | 2.285 | 3079379 |
| 1707845400 | 2.37 | -0.21 | -8.14 | 2.5 | 2.5 | 2.37 | 3284427 |
| 1707759000 | 2.58 | 0.07 | 2.79 | 2.41 | 2.58 | 2.41 | 3153981 |
| 1707499800 | 2.5099999 | 0.15 | 6.58 | 2.5 | 2.59 | 2.5 | 3986844 |
| 1707413400 | 2.355 | -0.04 | -1.46 | 2.45 | 2.45 | 2.355 | 1791867 |
| 1707327000 | 2.39 | -0.23 | -8.78 | 2.56 | 2.65 | 2.39 | 7808068 |
| 1707240600 | 2.62 | 0.54 | 25.66 | 2.8 | 2.8 | 2.5 | 32706373 |
| 1707154200 | 2.085 | -0.18 | -7.74 | 2.16 | 2.16 | 1.9 | 16719598 |
| 1706895000 | 2.2599999 | -0.09 | -3.83 | 2.25 | 2.2599999 | 2.1 | 4771043 |
| 1706808600 | 2.35 | 0.09 | 3.75 | 2.23 | 2.35 | 2.23 | 1017110 |
| 1706722200 | 2.265 | -0.14 | -5.82 | 2.31 | 2.31 | 2.265 | 2134827 |
| 1706635800 | 2.4049999 | 0.05 | 2.34 | 2.4 | 2.4049999 | 2.34 | 2632341 |
| 1706549400 | 2.35 | -0.16 | -6.19 | 2.41 | 2.54 | 2.35 | 3230166 |
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
