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 | -0.27 | -8.05970149254 | 3.35 | 3.79 | 2.99 | 3811997 | 3.15418832 | DE |
| 4 | -1.03 | -25.0608272506 | 4.11 | 4.43 | 2.99 | 3473272 | 3.46914227 | DE |
| 12 | 0.03 | 0.983606557377 | 3.05 | 4.9 | 2.98 | 3826978 | 3.97621056 | DE |
| 26 | 0.27 | 9.60854092527 | 2.81 | 4.9 | 2.18 | 2709038 | 3.58291657 | DE |
| 52 | 1.265 | 69.696969697 | 1.815 | 4.9 | 1.685 | 2339702 | 3.23930281 | DE |
| 156 | 1.51 | 96.178343949 | 1.57 | 4.9 | 0.33 | 1506531 | 2.57211651 | DE |
| 260 | 2.63 | 584.444444444 | 0.45 | 4.9 | 0.33 | 1489206 | 2.43171285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 3.08 | -0.13 | -4.05 | 3.12 | 3.24 | 3.08 | 2591836 |
| 1713420900 | 3.21 | 0.13 | 4.22 | 3.09 | 3.22 | 3.07 | 3517809 |
| 1713334500 | 3.08 | 0.06 | 1.82 | 3.0299999 | 3.14 | 3.0099999 | 2405273 |
| 1713248100 | 3.025 | -0.16 | -4.87 | 3.1 | 3.12 | 2.99 | 2088351 |
| 1713161700 | 3.18 | 0.02 | 0.63 | 3.06 | 3.22 | 3.06 | 4268502 |
| 1712902500 | 3.16 | -0.2 | -5.95 | 3.62 | 3.79 | 3.12 | 8906815 |
| 1712816100 | 3.36 | -0.1 | -2.89 | 3.35 | 3.38 | 3.31 | 1391043 |
| 1712729700 | 3.46 | 0.09 | 2.67 | 3.36 | 3.46 | 3.32 | 1794762 |
| 1712643300 | 3.37 | 0.11 | 3.37 | 3.35 | 3.515 | 3.31 | 2984038 |
| 1712553300 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1712294100 | 3.2599999 | 0 | 0.00 | 3.22 | 3.2799999 | 3.165 | 4561110 |
| 1712207700 | 3.2599999 | -0.11 | -3.26 | 3.39 | 3.45 | 3.23 | 5531918 |
| 1712121300 | 3.37 | -0.07 | -2.03 | 3.38 | 3.46 | 3.24 | 6005717 |
| 1712034900 | 3.44 | -0.62 | -15.27 | 3.94 | 3.98 | 3.36 | 6076635 |
| 1711602900 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.22 | 4.0199999 | 2195096 |
| 1711516500 | 4.16 | 0.05 | 1.22 | 4.0599999 | 4.18 | 4.045 | 1540742 |
| 1711430100 | 4.11 | 0.02 | 0.49 | 4.05 | 4.13 | 4 | 1311616 |
| 1711343700 | 4.09 | 0.04 | 0.99 | 4.03 | 4.14 | 3.91 | 2806515 |
| 1711084500 | 4.05 | -0.26 | -6.03 | 4.26 | 4.39 | 4.05 | 2996465 |
| 1710998100 | 4.3099999 | 0.01 | 0.23 | 4.11 | 4.43 | 4.07 | 3468199 |
| 1710911700 | 4.3 | 0.15 | 3.61 | 4.14 | 4.34 | 4.14 | 2060919 |
| 1710825300 | 4.15 | -0.02 | -0.48 | 4.24 | 4.35 | 4.14 | 2483838 |
| 1710738900 | 4.17 | 0.14 | 3.47 | 4.08 | 4.25 | 4.0199999 | 2206650 |
| 1710479700 | 4.03 | 0.05 | 1.26 | 3.97 | 4.04 | 3.88 | 3877777 |
| 1710393300 | 3.98 | 0 | 0.00 | 3.98 | 4.05 | 3.91 | 1495951 |
| 1710306900 | 3.98 | 0.15 | 3.92 | 3.8 | 4.0199999 | 3.8 | 2141852 |
| 1710220500 | 3.83 | -0.02 | -0.52 | 3.87 | 3.91 | 3.78 | 1616019 |
| 1710134100 | 3.85 | -0.03 | -0.77 | 3.85 | 3.88 | 3.72 | 4533076 |
| 1709874900 | 3.88 | -0.13 | -3.12 | 4.0599999 | 4.21 | 3.83 | 6356179 |
| 1709788500 | 4.005 | -0.01 | -0.12 | 4 | 4.05 | 3.68 | 7630444 |
| 1709702100 | 4.01 | -0.63 | -13.58 | 3.8 | 4.21 | 3.41 | 15916240 |
| 1709615700 | 4.64 | 0.11 | 2.43 | 4.5199999 | 4.64 | 4.46 | 2696404 |
| 1709529300 | 4.53 | -0.32 | -6.60 | 4.66 | 4.67 | 4.42 | 31377640 |
| 1709270100 | 4.85 | 0.04 | 0.83 | 4.82 | 4.9 | 4.735 | 1477863 |
| 1709183700 | 4.8099999 | 0.05 | 1.05 | 4.79 | 4.87 | 4.66 | 3618755 |
| 1709097300 | 4.76 | 0.07 | 1.49 | 4.75 | 4.8 | 4.66 | 2377347 |
| 1709010900 | 4.69 | -0.01 | -0.21 | 4.75 | 4.75 | 4.58 | 1594308 |
| 1708924500 | 4.7 | 0.04 | 0.86 | 4.7 | 4.78 | 4.66 | 1089731 |
| 1708665300 | 4.66 | 0.06 | 1.30 | 4.65 | 4.71 | 4.59 | 1801687 |
| 1708578900 | 4.6 | 0.06 | 1.32 | 4.6 | 4.64 | 4.49 | 1625888 |
| 1708492500 | 4.54 | -0.1 | -2.16 | 4.62 | 4.66 | 4.47 | 1916866 |
| 1708406100 | 4.64 | -0.2 | -4.13 | 4.75 | 4.86 | 4.59 | 2187263 |
| 1708319700 | 4.84 | 0.21 | 4.54 | 4.7 | 4.85 | 4.55 | 1769508 |
| 1708060500 | 4.63 | -0.06 | -1.28 | 4.7 | 4.7699999 | 4.6 | 2603720 |
| 1707974100 | 4.69 | 0.17 | 3.76 | 4.55 | 4.745 | 4.51 | 1882521 |
| 1707887700 | 4.5199999 | -0.04 | -0.88 | 4.45 | 4.615 | 4.4 | 1926838 |
| 1707801300 | 4.5599999 | 0.24 | 5.68 | 4.36 | 4.7 | 4.345 | 3416594 |
| 1707714900 | 4.315 | 0.2 | 4.73 | 4.2 | 4.36 | 4.165 | 2510773 |
| 1707455700 | 4.12 | -0.07 | -1.67 | 4.17 | 4.3 | 4.09 | 4319814 |
| 1707369300 | 4.19 | 0.19 | 4.75 | 4.03 | 4.275 | 3.98 | 7174361 |
| 1707282900 | 4 | 0.82 | 25.59 | 4.15 | 4.43 | 3.695 | 13060449 |
| 1707196500 | 3.185 | -0.02 | -0.47 | 3.19 | 3.215 | 3.11 | 1452763 |
| 1707110100 | 3.2 | -0.04 | -1.23 | 3.24 | 3.285 | 3.19 | 1694463 |
| 1706850900 | 3.24 | 0.07 | 2.21 | 3.19 | 3.335 | 3.16 | 2043658 |
| 1706764500 | 3.17 | 0.04 | 1.12 | 3.15 | 3.19 | 3.07 | 1527848 |
| 1706678100 | 3.1349999 | -0.01 | -0.16 | 3.15 | 3.22 | 3.12 | 3295973 |
| 1706591700 | 3.14 | 0.09 | 2.95 | 3.05 | 3.19 | 3.0099999 | 1692230 |
| 1706505300 | 3.05 | 0.04 | 1.33 | 3.04 | 3.14 | 3.0099999 | 2105190 |
| 1706159700 | 3.0099999 | 0 | 0.17 | 3.05 | 3.05 | 2.98 | 1059454 |
| 1706073300 | 3.005 | -0.01 | -0.17 | 3 | 3.06 | 2.95 | 862170 |
| 1705986900 | 3.0099999 | 0.2 | 7.12 | 2.79 | 3.07 | 2.79 | 1636902 |
| 1705900500 | 2.81 | 0.05 | 1.81 | 2.74 | 2.82 | 2.74 | 749493 |
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
