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 | -0.01 | -0.48309178744 | 2.07 | 2.11 | 1.83 | 88506 | 1.98325856 | DE |
| 4 | -1.345 | -39.5007342144 | 3.405 | 3.47 | 1.828 | 134064 | 2.29006438 | DE |
| 12 | -3.17 | -60.6118546845 | 5.23 | 5.39 | 1.828 | 126500 | 3.36369817 | DE |
| 26 | -1.635 | -44.248985115 | 3.695 | 5.96 | 1.828 | 96818 | 3.95754438 | DE |
| 52 | -1.815 | -46.8387096774 | 3.875 | 5.96 | 1.828 | 71655 | 3.9091638 | DE |
| 156 | -1.135 | -35.524256651 | 3.195 | 5.96 | 1.408 | 92054 | 3.40988977 | DE |
| 260 | -0.09 | -4.18604651163 | 2.15 | 5.96 | 1.04 | 133424 | 3.03040868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 2.06 | 0.02 | 0.98 | 2.05 | 2.11 | 1.97 | 48317 |
| 1713457800 | 2.04 | -0.04 | -1.69 | 2.07 | 2.07 | 1.974 | 46456 |
| 1713371400 | 2.075 | 0.21 | 10.96 | 1.84 | 2.075 | 1.83 | 121178 |
| 1713285000 | 1.87 | -0.08 | -4.10 | 1.9 | 1.908 | 1.83 | 109763 |
| 1713198600 | 1.95 | -0.07 | -3.23 | 2.005 | 2.005 | 1.9 | 100969 |
| 1712939400 | 2.015 | -0.03 | -1.23 | 2.07 | 2.07 | 2 | 64164 |
| 1712853000 | 2.04 | -0.13 | -5.77 | 2.195 | 2.195 | 1.95 | 143470 |
| 1712766600 | 2.165 | -0.07 | -2.91 | 2.23 | 2.23 | 2.14 | 71231 |
| 1712680200 | 2.23 | -0.01 | -0.45 | 2.225 | 2.24 | 2.19 | 72210 |
| 1712593800 | 2.24 | 0.04 | 1.82 | 2.29 | 2.29 | 2.2 | 52677 |
| 1712334600 | 2.2 | 0.03 | 1.15 | 2.18 | 2.285 | 2.115 | 120460 |
| 1712248200 | 2.175 | 0.09 | 4.07 | 2.18 | 2.27 | 2.115 | 160325 |
| 1712161800 | 2.09 | -1.06 | -33.65 | 1.9 | 2.4 | 1.828 | 772095 |
| 1712075400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1711647000 | 3.15 | 0.06 | 1.94 | 3.035 | 3.18 | 3.0099999 | 87566 |
| 1711560600 | 3.09 | 0.06 | 1.98 | 3.085 | 3.17 | 3.0099999 | 98146 |
| 1711474200 | 3.0299999 | -0.31 | -9.28 | 3.34 | 3.34 | 3.0099999 | 182378 |
| 1711387800 | 3.34 | -0.08 | -2.34 | 3.43 | 3.47 | 3.34 | 41691 |
| 1711128600 | 3.42 | -0.05 | -1.44 | 3.405 | 3.43 | 3.36 | 34306 |
| 1711042200 | 3.47 | 0.02 | 0.58 | 3.495 | 3.495 | 3.35 | 44161 |
| 1710955800 | 3.45 | 0.15 | 4.55 | 3.3 | 3.7 | 3.3 | 146887 |
| 1710869400 | 3.3 | 0.03 | 1.07 | 3.2599999 | 3.31 | 3.24 | 33943 |
| 1710783000 | 3.265 | -0.12 | -3.55 | 3.44 | 3.44 | 3.24 | 74129 |
| 1710523800 | 3.385 | 0.07 | 2.11 | 3.32 | 3.435 | 3.31 | 31233 |
| 1710437400 | 3.315 | 0 | 0.15 | 3.31 | 3.375 | 3.235 | 39671 |
| 1710351000 | 3.31 | -0.07 | -2.07 | 3.36 | 3.36 | 3.21 | 85366 |
| 1710264600 | 3.38 | -0.02 | -0.59 | 3.35 | 3.4 | 3.325 | 58674 |
| 1710178200 | 3.4 | -0.04 | -1.16 | 3.44 | 3.45 | 3.37 | 28345 |
| 1709919000 | 3.44 | -0.02 | -0.58 | 3.455 | 3.455 | 3.395 | 58570 |
| 1709832600 | 3.46 | -0.06 | -1.70 | 3.46 | 3.495 | 3.425 | 25877 |
| 1709746200 | 3.52 | 0.08 | 2.33 | 3.41 | 3.52 | 3.41 | 33852 |
| 1709659800 | 3.44 | 0.04 | 1.33 | 3.3 | 3.47 | 3.3 | 47970 |
| 1709573400 | 3.395 | -0.03 | -0.88 | 3.47 | 3.475 | 3.2799999 | 88161 |
| 1709314200 | 3.425 | 0.07 | 1.93 | 3.35 | 3.515 | 3.35 | 71425 |
| 1709227800 | 3.36 | -0.16 | -4.55 | 3.67 | 3.67 | 3.3 | 74241 |
| 1709141400 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1709055000 | 3.52 | -0.62 | -14.98 | 4.03 | 4.05 | 3.51 | 365848 |
| 1708968600 | 4.14 | -0.12 | -2.70 | 4.2 | 4.255 | 4.0599999 | 41759 |
| 1708709400 | 4.255 | 0.38 | 9.81 | 3.95 | 4.2699999 | 3.875 | 53087 |
| 1708623000 | 3.875 | 0.09 | 2.24 | 3.805 | 3.915 | 3.805 | 15605 |
| 1708536600 | 3.79 | -0.11 | -2.82 | 3.94 | 3.94 | 3.79 | 17144 |
| 1708450200 | 3.9 | 0.03 | 0.78 | 3.8 | 3.93 | 3.755 | 63156 |
| 1708363800 | 3.87 | -0.16 | -3.97 | 4.05 | 4.075 | 3.77 | 43761 |
| 1708104600 | 4.03 | -0.1 | -2.42 | 4.09 | 4.11 | 4.01 | 21511 |
| 1708018200 | 4.13 | -0.04 | -0.96 | 4.24 | 4.24 | 4.035 | 43573 |
| 1707931800 | 4.17 | 0.06 | 1.46 | 4.15 | 4.24 | 4.12 | 34082 |
| 1707845400 | 4.11 | 0.11 | 2.75 | 3.995 | 4.28 | 3.99 | 155594 |
| 1707759000 | 4 | 0.09 | 2.30 | 3.98 | 4 | 3.76 | 110230 |
| 1707499800 | 3.91 | 0.54 | 16.02 | 3.265 | 3.925 | 3.2599999 | 454294 |
| 1707413400 | 3.37 | -0.7 | -17.20 | 3.87 | 3.87 | 3.25 | 877169 |
| 1707327000 | 4.07 | -0.98 | -19.41 | 4.68 | 4.745 | 4.0199999 | 682291 |
| 1707240600 | 5.05 | 0.05 | 1.00 | 5.08 | 5.17 | 4.8949999 | 140883 |
| 1707154200 | 5 | -0.09 | -1.77 | 5.09 | 5.1 | 4.98 | 61195 |
| 1706895000 | 5.09 | -0.13 | -2.49 | 5.25 | 5.28 | 5.04 | 102374 |
| 1706808600 | 5.22 | 0.03 | 0.58 | 5.17 | 5.35 | 5.0199999 | 130492 |
| 1706722200 | 5.19 | -0.02 | -0.38 | 5.21 | 5.24 | 5.17 | 42449 |
| 1706635800 | 5.21 | -0.16 | -2.98 | 5.39 | 5.39 | 5.21 | 52721 |
| 1706549400 | 5.37 | 0.17 | 3.27 | 5.23 | 5.39 | 5.16 | 92074 |
| 1706290200 | 5.2 | -0.08 | -1.52 | 5.23 | 5.28 | 5.17 | 40328 |
| 1706203800 | 5.28 | 0.06 | 1.15 | 5.25 | 5.29 | 5.14 | 37296 |
| 1706117400 | 5.22 | -0.13 | -2.43 | 5.33 | 5.38 | 5.22 | 35724 |
| 1706031000 | 5.35 | 0.04 | 0.75 | 5.4 | 5.4 | 5.28 | 24940 |
| 1705944600 | 5.3099999 | 0.12 | 2.31 | 5.22 | 5.43 | 5.17 | 98485 |
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
