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 | 0.235 | 9.670781893 | 2.43 | 2.78 | 2.34 | 19373978 | 2.58368127 | DE |
| 4 | 0.345 | 14.8706896552 | 2.32 | 2.78 | 1.99 | 18740755 | 2.33666021 | DE |
| 12 | 1.225 | 85.0694444444 | 1.44 | 2.78 | 1.4 | 20086207 | 1.9757443 | DE |
| 26 | 1.185 | 80.0675675676 | 1.48 | 2.78 | 1.055 | 16924963 | 1.67085999 | DE |
| 52 | 2.385 | 851.785714286 | 0.28 | 2.78 | 0.25 | 15810573 | 1.24842938 | DE |
| 156 | 1.435 | 116.666666667 | 1.23 | 9.51 | 0.25 | 11196413 | 1.03495429 | DE |
| 260 | 2.655 | 26550 | 0.01 | 9.51 | 0.01 | 10225477 | 1.02125078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 2.7599999 | 0.07 | 2.60 | 2.69 | 2.79 | 2.68 | 12679654 |
| 1727072100 | 2.69 | 0.04 | 1.51 | 2.64 | 2.74 | 2.62 | 11691149 |
| 1726812900 | 2.65 | 0.05 | 1.92 | 2.65 | 2.75 | 2.61 | 40808556 |
| 1726726500 | 2.6 | 0.23 | 9.70 | 2.44 | 2.6 | 2.4 | 22037079 |
| 1726640100 | 2.37 | -0.05 | -1.86 | 2.43 | 2.46 | 2.34 | 12040006 |
| 1726553700 | 2.415 | 0.02 | 0.63 | 2.43 | 2.44 | 2.34 | 10293099 |
| 1726467300 | 2.4 | 0.09 | 3.90 | 2.38 | 2.42 | 2.33 | 13646184 |
| 1726208100 | 2.31 | 0.04 | 1.76 | 2.33 | 2.41 | 2.3 | 12291253 |
| 1726121700 | 2.27 | 0.19 | 9.13 | 2.16 | 2.31 | 2.15 | 20420816 |
| 1726035300 | 2.08 | -0.09 | -4.15 | 2.2 | 2.215 | 2.08 | 18744058 |
| 1725948900 | 2.17 | -0.02 | -0.91 | 2.21 | 2.24 | 2.16 | 12055115 |
| 1725862500 | 2.19 | 0.05 | 2.34 | 2.06 | 2.195 | 2.05 | 14705816 |
| 1725603300 | 2.14 | 0.02 | 0.94 | 2.11 | 2.185 | 2.08 | 13577157 |
| 1725516900 | 2.12 | -0.04 | -1.85 | 2.16 | 2.235 | 2.11 | 16481354 |
| 1725430500 | 2.16 | -0.07 | -3.14 | 2.14 | 2.2 | 2.12 | 12555476 |
| 1725344100 | 2.23 | -0.08 | -3.25 | 2.3 | 2.31 | 2.17 | 13831304 |
| 1725257700 | 2.305 | -0.08 | -3.15 | 2.4 | 2.43 | 2.3 | 12973464 |
| 1724998500 | 2.38 | 0.1 | 4.39 | 2.35 | 2.43 | 2.25 | 23756933 |
| 1724912100 | 2.2799999 | -0.1 | -4.20 | 2.34 | 2.49 | 2.27 | 24994755 |
| 1724825700 | 2.38 | 0.3 | 14.42 | 2.2 | 2.4 | 2.09 | 30747230 |
| 1724739300 | 2.08 | -0.18 | -7.96 | 2.32 | 2.35 | 1.99 | 37167605 |
| 1724652900 | 2.2599999 | 0.02 | 0.89 | 2.27 | 2.35 | 2.23 | 20451358 |
| 1724393700 | 2.24 | 0.09 | 3.94 | 2.14 | 2.255 | 2.12 | 17838882 |
| 1724307300 | 2.1549999 | -0.02 | -0.69 | 2.15 | 2.205 | 2.1 | 10066699 |
| 1724220900 | 2.17 | 0.03 | 1.40 | 2.05 | 2.2 | 2 | 18108029 |
| 1724134500 | 2.14 | -0.11 | -4.89 | 2.2599999 | 2.27 | 2.11 | 13937187 |
| 1724048100 | 2.25 | 0.06 | 2.74 | 2.2 | 2.3 | 2.18 | 18498530 |
| 1723788900 | 2.19 | 0.26 | 13.18 | 2.0099999 | 2.19 | 2 | 26967909 |
| 1723702500 | 1.935 | 0.07 | 3.75 | 1.895 | 1.955 | 1.885 | 13653251 |
| 1723616100 | 1.865 | 0.02 | 1.36 | 1.905 | 1.945 | 1.865 | 13262016 |
| 1723529700 | 1.84 | 0.09 | 5.14 | 1.745 | 1.855 | 1.735 | 16959588 |
| 1723443300 | 1.75 | -0.01 | -0.57 | 1.76 | 1.825 | 1.73 | 14035952 |
| 1723184100 | 1.76 | 0.05 | 2.92 | 1.77 | 1.825 | 1.74 | 17057427 |
| 1723097700 | 1.71 | 0 | 0.29 | 1.685 | 1.725 | 1.655 | 11855552 |
| 1723011300 | 1.705 | 0.02 | 1.19 | 1.68 | 1.73 | 1.635 | 16655553 |
| 1722924900 | 1.685 | 0 | 0.15 | 1.72 | 1.78 | 1.67 | 24683158 |
| 1722838500 | 1.6825 | -0.2 | -10.51 | 1.815 | 1.815 | 1.68 | 35133315 |
| 1722579300 | 1.88 | -0.13 | -6.47 | 1.95 | 1.98 | 1.85 | 28599079 |
| 1722492900 | 2.0099999 | 0.11 | 6.07 | 1.945 | 2.05 | 1.9425 | 19035016 |
| 1722406500 | 1.895 | 0.09 | 4.70 | 1.845 | 1.9 | 1.775 | 21250521 |
| 1722320100 | 1.81 | -0.02 | -0.82 | 1.83 | 1.85 | 1.775 | 14889594 |
| 1722233700 | 1.825 | 0.05 | 3.11 | 1.805 | 1.91 | 1.8 | 24241900 |
| 1721974500 | 1.77 | -0.04 | -2.34 | 1.81 | 1.81 | 1.735 | 17244665 |
| 1721888100 | 1.8125 | -0.02 | -0.96 | 1.765 | 1.825 | 1.715 | 19965489 |
| 1721801700 | 1.83 | 0.03 | 1.67 | 1.765 | 1.84 | 1.76 | 18761644 |
| 1721715300 | 1.8 | 0.12 | 7.14 | 1.725 | 1.855 | 1.72 | 25759891 |
| 1721628900 | 1.68 | -0.01 | -0.74 | 1.68 | 1.71 | 1.6299999 | 24855585 |
| 1721369700 | 1.6925 | -0.07 | -3.84 | 1.74 | 1.78 | 1.685 | 75807891 |
| 1721283300 | 1.76 | 0.16 | 10.00 | 1.66 | 1.815 | 1.625 | 43848950 |
| 1721196900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721110500 | 1.6 | 0.02 | 1.27 | 1.595 | 1.625 | 1.57 | 15572877 |
| 1721024100 | 1.58 | -0.11 | -6.23 | 1.715 | 1.715 | 1.57 | 26160346 |
| 1720764900 | 1.685 | -0.03 | -1.75 | 1.745 | 1.765 | 1.675 | 9417276 |
| 1720678500 | 1.715 | -0.04 | -2.28 | 1.795 | 1.83 | 1.695 | 15421537 |
| 1720592100 | 1.755 | -0.05 | -2.77 | 1.825 | 1.83 | 1.735 | 15557616 |
| 1720505700 | 1.805 | 0.07 | 3.74 | 1.77 | 1.8175 | 1.72 | 22440059 |
| 1720419300 | 1.74 | 0.1 | 6.10 | 1.66 | 1.77 | 1.6299999 | 17724865 |
| 1720160100 | 1.6399999 | -0.04 | -2.38 | 1.66 | 1.66 | 1.595 | 14758219 |
| 1720073700 | 1.68 | 0.15 | 9.80 | 1.55 | 1.68 | 1.54 | 20884251 |
| 1719987300 | 1.53 | 0.12 | 8.70 | 1.425 | 1.575 | 1.415 | 18694035 |
| 1719900900 | 1.4075 | -0.03 | -1.92 | 1.44 | 1.45 | 1.4 | 8869917 |
| 1719814500 | 1.435 | -0.04 | -2.38 | 1.46 | 1.475 | 1.43 | 7678962 |
| 1719555300 | 1.47 | -0.02 | -1.34 | 1.5 | 1.535 | 1.45 | 13394800 |
| 1719468900 | 1.49 | 0.08 | 5.67 | 1.41 | 1.5 | 1.4 | 15384841 |
| 1719382500 | 1.41 | 0 | 0.18 | 1.395 | 1.41 | 1.355 | 7004569 |
| 1719296100 | 1.4075 | 0.06 | 4.65 | 1.375 | 1.4275 | 1.37 | 12287585 |
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
