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 | 0.13 | 4.86891385768 | 2.67 | 2.9 | 2.54 | 19191 | 2.7292754 | DE |
| 4 | 0 | 0 | 2.8 | 3.27 | 2.43 | 32792 | 2.78001384 | DE |
| 12 | -1.77 | -38.7308533917 | 4.57 | 4.7 | 2.43 | 26468 | 3.42208779 | DE |
| 26 | -2.58 | -47.9553903346 | 5.38 | 7.46 | 2.43 | 18871 | 4.01748251 | DE |
| 52 | -6.66 | -70.4016913319 | 9.46 | 9.7 | 2.43 | 11309 | 4.55088632 | DE |
| 156 | -13.9 | -83.2335329341 | 16.7 | 17.85 | 2.43 | 6786 | 8.26761642 | DE |
| 260 | -16.3 | -85.3403141361 | 19.1 | 19.88 | 2.43 | 6069 | 10.49205096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 2.8 | 0.09 | 3.32 | 2.65 | 2.9 | 2.63 | 38398 |
| 1713371400 | 2.71 | 0.07 | 2.65 | 2.62 | 2.71 | 2.59 | 22344 |
| 1713285000 | 2.64 | -0.07 | -2.58 | 2.61 | 2.7 | 2.54 | 11239 |
| 1713198600 | 2.71 | 0.11 | 4.23 | 2.61 | 2.71 | 2.61 | 16525 |
| 1712939400 | 2.6 | -0.07 | -2.62 | 2.67 | 2.69 | 2.6 | 7450 |
| 1712853000 | 2.67 | 0.07 | 2.69 | 2.66 | 2.7 | 2.61 | 16063 |
| 1712766600 | 2.6 | -0.02 | -0.76 | 2.6 | 2.75 | 2.6 | 38791 |
| 1712680200 | 2.62 | 0.12 | 4.80 | 2.5 | 2.62 | 2.45 | 50649 |
| 1712593800 | 2.5 | -0.03 | -1.19 | 2.5 | 2.5299999 | 2.43 | 27152 |
| 1712334600 | 2.5299999 | -0.16 | -5.95 | 2.63 | 2.69 | 2.5 | 22152 |
| 1712248200 | 2.69 | 0 | 0.00 | 2.63 | 2.69 | 2.62 | 14657 |
| 1712161800 | 2.69 | 0 | 0.00 | 2.74 | 2.75 | 2.63 | 7286 |
| 1712075400 | 2.69 | -0.01 | -0.37 | 2.7599999 | 2.7599999 | 2.65 | 23826 |
| 1711647000 | 2.7 | -0.3 | -10.00 | 3.05 | 3.05 | 2.48 | 112774 |
| 1711560600 | 3 | -0.14 | -4.46 | 3.14 | 3.14 | 3 | 20545 |
| 1711474200 | 3.14 | 0.05 | 1.62 | 3.1 | 3.18 | 3.02 | 19262 |
| 1711387800 | 3.09 | 0.09 | 3.00 | 3.1 | 3.27 | 3.02 | 61180 |
| 1711128600 | 3 | 0.15 | 5.26 | 2.8 | 3.05 | 2.8 | 79956 |
| 1711042200 | 2.85 | -0.08 | -2.73 | 2.91 | 2.95 | 2.84 | 6034 |
| 1710955800 | 2.93 | -0.05 | -1.68 | 2.89 | 2.93 | 2.8 | 13889 |
| 1710869400 | 2.98 | -0.03 | -1.00 | 3 | 3 | 2.82 | 9625 |
| 1710783000 | 3.0099999 | -0.09 | -2.90 | 3.1 | 3.15 | 3 | 15509 |
| 1710523800 | 3.1 | 0.06 | 1.97 | 3.04 | 3.11 | 2.96 | 18300 |
| 1710437400 | 3.04 | 0 | 0.00 | 3.08 | 3.09 | 2.92 | 16055 |
| 1710351000 | 3.04 | -0.16 | -5.00 | 3.16 | 3.17 | 3.04 | 17731 |
| 1710264600 | 3.2 | -0.1 | -3.03 | 3.23 | 3.25 | 3 | 124219 |
| 1710178200 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.25 | 5494 |
| 1709919000 | 3.3 | 0.03 | 0.92 | 3.38 | 3.39 | 3.2599999 | 19313 |
| 1709832600 | 3.27 | 0 | 0.00 | 3.4 | 3.4 | 3.22 | 16480 |
| 1709746200 | 3.27 | -0.02 | -0.61 | 3.3 | 3.4 | 3.27 | 41410 |
| 1709659800 | 3.29 | -0.01 | -0.30 | 3.27 | 3.37 | 3.27 | 11464 |
| 1709573400 | 3.3 | -0.03 | -0.90 | 3.33 | 3.36 | 3.25 | 19978 |
| 1709314200 | 3.33 | 0.01 | 0.30 | 3.32 | 3.37 | 3.27 | 12209 |
| 1709227800 | 3.32 | -0.18 | -5.14 | 3.56 | 3.56 | 3.3 | 23233 |
| 1709141400 | 3.5 | -0.2 | -5.41 | 3.8 | 3.8 | 3.32 | 63251 |
| 1709055000 | 3.7 | -0.09 | -2.37 | 3.7 | 3.8 | 3.7 | 16542 |
| 1708968600 | 3.79 | 0.04 | 1.07 | 3.76 | 3.79 | 3.68 | 12246 |
| 1708709400 | 3.75 | -0.3 | -7.41 | 4.01 | 4.0199999 | 3.61 | 31129 |
| 1708623000 | 4.05 | -0.12 | -2.88 | 4.17 | 4.17 | 4 | 18761 |
| 1708536600 | 4.17 | -0.25 | -5.66 | 4.41 | 4.41 | 4 | 41946 |
| 1708450200 | 4.42 | -0.06 | -1.34 | 4.4 | 4.48 | 4.33 | 6081 |
| 1708363800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1708104600 | 4.48 | 0.01 | 0.22 | 4.48 | 4.48 | 4.32 | 46907 |
| 1708018200 | 4.47 | 0.01 | 0.22 | 4.53 | 4.6 | 4.34 | 28707 |
| 1707931800 | 4.46 | 0.14 | 3.24 | 4.48 | 4.64 | 4.35 | 62714 |
| 1707845400 | 4.32 | 0.08 | 1.89 | 4.3 | 4.44 | 4.11 | 104444 |
| 1707759000 | 4.24 | 0.14 | 3.41 | 4.2 | 4.25 | 4.1 | 18781 |
| 1707499800 | 4.1 | -0.1 | -2.38 | 4.1 | 4.2 | 4.05 | 15010 |
| 1707413400 | 4.2 | 0 | 0.00 | 4.2 | 4.24 | 3.8 | 30147 |
| 1707327000 | 4.2 | -0.13 | -3.00 | 4.33 | 4.4 | 4.2 | 8369 |
| 1707240600 | 4.33 | 0.01 | 0.23 | 4.33 | 4.39 | 4.33 | 2231 |
| 1707154200 | 4.32 | -0.04 | -0.92 | 4.5 | 4.5 | 4.32 | 11384 |
| 1706895000 | 4.36 | 0.06 | 1.40 | 4.3 | 4.6 | 4.3 | 36696 |
| 1706808600 | 4.3 | -0.02 | -0.46 | 4.29 | 4.4 | 4.2 | 6460 |
| 1706722200 | 4.32 | -0.13 | -2.92 | 4.49 | 4.5 | 4.26 | 10604 |
| 1706635800 | 4.45 | -0.1 | -2.20 | 4.5599999 | 4.5599999 | 4.42 | 10522 |
| 1706549400 | 4.55 | -0.05 | -1.09 | 4.67 | 4.7 | 4.55 | 9773 |
| 1706290200 | 4.6 | 0.03 | 0.66 | 4.57 | 4.69 | 4.51 | 4271 |
| 1706203800 | 4.57 | -0.12 | -2.56 | 4.6 | 4.65 | 4.53 | 2515 |
| 1706117400 | 4.69 | 0.19 | 4.22 | 4.5199999 | 4.7 | 4.42 | 25604 |
| 1706031000 | 4.5 | 0.3 | 7.14 | 4.1 | 4.58 | 4.1 | 30643 |
| 1705944600 | 4.2 | -0.05 | -1.18 | 4.24 | 4.24 | 4.1 | 3779 |
| 1705685400 | 4.25 | 0.07 | 1.67 | 4.17 | 4.25 | 4.0599999 | 10008 |
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
