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 | 0.085 | 2.52976190476 | 3.36 | 4.08 | 3.15 | 107761 | 3.68937119 | DE |
| 4 | 0.725 | 26.6544117647 | 2.72 | 4.08 | 2.325 | 75638 | 3.12792233 | DE |
| 12 | -0.405 | -10.5194805195 | 3.85 | 4.35 | 2.325 | 46596 | 3.29636527 | DE |
| 26 | -1.215 | -26.0729613734 | 4.66 | 5.48 | 2.325 | 34523 | 3.69440113 | DE |
| 52 | -4.315 | -55.6056701031 | 7.76 | 7.76 | 2.325 | 34580 | 4.39279757 | DE |
| 156 | -8.555 | -71.2916666667 | 12 | 18.32 | 2.325 | 34274 | 10.03207565 | DE |
| 260 | 1.695 | 96.8571428571 | 1.75 | 18.32 | 0.93 | 50707 | 6.9224287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 3.46 | -0.13 | -3.62 | 3.57 | 3.575 | 3.2599999 | 69632 |
| 1713371400 | 3.59 | 0.04 | 1.27 | 3.57 | 3.88 | 3.505 | 67386 |
| 1713285000 | 3.545 | 0.02 | 0.42 | 3.54 | 3.74 | 3.5 | 28041 |
| 1713198600 | 3.53 | -0.34 | -8.79 | 3.9 | 4.08 | 3.51 | 119981 |
| 1712939400 | 3.87 | 0.57 | 17.27 | 3.36 | 3.89 | 3.15 | 253767 |
| 1712853000 | 3.3 | 0.78 | 30.95 | 2.5 | 3.315 | 2.465 | 180235 |
| 1712766600 | 2.52 | -0.26 | -9.35 | 2.7 | 2.7 | 2.5 | 61274 |
| 1712680200 | 2.7799999 | 0.45 | 19.57 | 2.375 | 2.79 | 2.335 | 179779 |
| 1712593800 | 2.325 | -0.12 | -4.71 | 2.4049999 | 2.505 | 2.325 | 44432 |
| 1712334600 | 2.44 | -0.06 | -2.20 | 2.49 | 2.5099999 | 2.34 | 27132 |
| 1712248200 | 2.495 | 0.01 | 0.40 | 2.48 | 2.54 | 2.45 | 28026 |
| 1712161800 | 2.485 | -0.07 | -2.74 | 2.54 | 2.54 | 2.41 | 31259 |
| 1712075400 | 2.555 | 0.08 | 3.02 | 2.5 | 2.6 | 2.47 | 50514 |
| 1711647000 | 2.48 | -0.13 | -4.98 | 2.65 | 2.65 | 2.3849999 | 99867 |
| 1711560600 | 2.61 | -0.14 | -4.92 | 2.75 | 2.75 | 2.605 | 30939 |
| 1711474200 | 2.745 | -0.12 | -4.02 | 2.87 | 2.87 | 2.66 | 41542 |
| 1711387800 | 2.86 | 0.16 | 5.93 | 2.66 | 2.94 | 2.66 | 27651 |
| 1711128600 | 2.7 | -0.04 | -1.46 | 2.72 | 2.75 | 2.605 | 20018 |
| 1711042200 | 2.74 | -0.11 | -3.86 | 2.88 | 2.88 | 2.71 | 27030 |
| 1710955800 | 2.85 | -0.05 | -1.55 | 2.94 | 2.94 | 2.82 | 13758 |
| 1710869400 | 2.895 | -0.01 | -0.17 | 2.895 | 3.005 | 2.88 | 15116 |
| 1710783000 | 2.9 | -0.19 | -6.15 | 3.095 | 3.095 | 2.765 | 122652 |
| 1710523800 | 3.09 | 0.2 | 6.92 | 2.91 | 3.09 | 2.8849999 | 114371 |
| 1710437400 | 2.89 | -0.04 | -1.37 | 2.87 | 2.925 | 2.7 | 57064 |
| 1710351000 | 2.93 | -0.1 | -3.14 | 3.065 | 3.1 | 2.89 | 44357 |
| 1710264600 | 3.025 | -0.05 | -1.63 | 3.085 | 3.12 | 2.99 | 34368 |
| 1710178200 | 3.075 | -0.1 | -3.00 | 3.22 | 3.22 | 2.98 | 55540 |
| 1709919000 | 3.17 | 0.03 | 0.96 | 3.145 | 3.27 | 3.14 | 28178 |
| 1709832600 | 3.14 | 0.01 | 0.32 | 3.175 | 3.18 | 3.12 | 10865 |
| 1709746200 | 3.13 | -0.11 | -3.25 | 3.16 | 3.235 | 3.13 | 17730 |
| 1709659800 | 3.235 | 0.09 | 2.70 | 3.125 | 3.255 | 3.09 | 32775 |
| 1709573400 | 3.15 | -0.22 | -6.53 | 3.45 | 3.45 | 3.1 | 69328 |
| 1709314200 | 3.37 | -0.32 | -8.55 | 3.62 | 3.62 | 3.3 | 64178 |
| 1709227800 | 3.685 | -0.2 | -5.15 | 3.885 | 3.905 | 3.52 | 57837 |
| 1709141400 | 3.885 | -0.06 | -1.40 | 4.0199999 | 4.0199999 | 3.79 | 17237 |
| 1709055000 | 3.94 | -0.22 | -5.29 | 4 | 4.08 | 3.91 | 21715 |
| 1708968600 | 4.16 | 0.33 | 8.62 | 3.78 | 4.16 | 3.735 | 41745 |
| 1708709400 | 3.83 | -0.04 | -1.03 | 3.815 | 3.855 | 3.765 | 11426 |
| 1708623000 | 3.87 | 0.05 | 1.31 | 3.79 | 3.9 | 3.75 | 20736 |
| 1708536600 | 3.82 | -0.06 | -1.55 | 3.9 | 3.9 | 3.71 | 27385 |
| 1708450200 | 3.88 | -0.24 | -5.83 | 4 | 4 | 3.725 | 17561 |
| 1708363800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1708104600 | 4.12 | -0.13 | -2.94 | 4.245 | 4.245 | 4.035 | 14278 |
| 1708018200 | 4.245 | -0.07 | -1.51 | 4.29 | 4.29 | 4.22 | 4299 |
| 1707931800 | 4.3099999 | -0.01 | -0.12 | 4.34 | 4.34 | 4.18 | 21239 |
| 1707845400 | 4.315 | 0.22 | 5.37 | 4.14 | 4.35 | 4.115 | 46892 |
| 1707759000 | 4.095 | 0.24 | 6.09 | 3.86 | 4.11 | 3.855 | 32637 |
| 1707499800 | 3.86 | 0.07 | 1.98 | 3.785 | 3.86 | 3.72 | 26808 |
| 1707413400 | 3.785 | -0.02 | -0.39 | 3.76 | 3.81 | 3.72 | 10727 |
| 1707327000 | 3.8 | -0.07 | -1.81 | 3.88 | 3.88 | 3.75 | 21870 |
| 1707240600 | 3.87 | 0.02 | 0.65 | 3.75 | 3.87 | 3.7 | 14077 |
| 1707154200 | 3.845 | 0.01 | 0.13 | 3.83 | 3.855 | 3.725 | 13537 |
| 1706895000 | 3.84 | -0.25 | -6.00 | 4.075 | 4.08 | 3.84 | 33369 |
| 1706808600 | 4.085 | -0.11 | -2.51 | 4.1849999 | 4.1849999 | 3.95 | 36797 |
| 1706722200 | 4.19 | 0.08 | 1.95 | 4.11 | 4.19 | 4.0599999 | 8052 |
| 1706635800 | 4.11 | 0.08 | 1.86 | 4.05 | 4.245 | 4.005 | 49338 |
| 1706549400 | 4.035 | 0 | 0.12 | 4.04 | 4.085 | 3.935 | 16944 |
| 1706290200 | 4.03 | 0.21 | 5.36 | 3.85 | 4.045 | 3.795 | 20697 |
| 1706203800 | 3.825 | -0.05 | -1.29 | 3.865 | 3.865 | 3.725 | 23827 |
| 1706117400 | 3.875 | -0.02 | -0.51 | 3.895 | 3.895 | 3.7 | 45922 |
| 1706031000 | 3.895 | -0.03 | -0.76 | 3.92 | 3.96 | 3.85 | 20549 |
| 1705944600 | 3.925 | 0 | 0.13 | 4 | 4 | 3.9 | 11709 |
| 1705685400 | 3.92 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 3.86 | 29654 |
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
