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 | 0.3 | 10 | 3 | 3.38 | 2.95 | 138635 | 3.13906662 | DE |
| 4 | -0.2 | -5.71428571429 | 3.5 | 5 | 2.95 | 399402 | 3.77635618 | DE |
| 12 | -0.715 | -17.8082191781 | 4.015 | 5 | 2.55 | 241755 | 3.56064812 | DE |
| 26 | -2.9 | -46.7741935484 | 6.2 | 6.99 | 2.55 | 124840 | 3.78490287 | DE |
| 52 | -7.4 | -69.1588785047 | 10.7 | 11 | 2.55 | 70896 | 4.32108484 | DE |
| 156 | -7.72 | -70.054446461 | 11.02 | 15.46 | 2.55 | 39681 | 6.95924123 | DE |
| 260 | -7.72 | -70.054446461 | 11.02 | 15.46 | 2.55 | 39681 | 6.95924123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 3.24 | 0.12 | 3.85 | 3.15 | 3.38 | 3.15 | 318673 |
| 1713889800 | 3.12 | 0.09 | 2.97 | 3.035 | 3.12 | 3.005 | 88789 |
| 1713803400 | 3.0299999 | -0.04 | -1.14 | 3.1 | 3.1 | 2.99 | 69194 |
| 1713544200 | 3.065 | 0.07 | 2.17 | 3.1 | 3.1 | 3 | 110548 |
| 1713457800 | 3 | 0.02 | 0.67 | 3 | 3.04 | 2.95 | 105972 |
| 1713371400 | 2.98 | -0.14 | -4.49 | 3.17 | 3.17 | 2.955 | 226127 |
| 1713285000 | 3.12 | 0.03 | 0.97 | 3.0299999 | 3.14 | 3.005 | 165988 |
| 1713198600 | 3.09 | -0.07 | -2.22 | 3.18 | 3.2799999 | 3.085 | 271292 |
| 1712939400 | 3.16 | -0.14 | -4.10 | 3.31 | 3.38 | 3.16 | 250595 |
| 1712853000 | 3.295 | -0.02 | -0.60 | 3.335 | 3.36 | 3.25 | 145125 |
| 1712766600 | 3.315 | -0.02 | -0.45 | 3.35 | 3.47 | 3.305 | 396217 |
| 1712680200 | 3.33 | -0.19 | -5.26 | 3.55 | 3.55 | 3.33 | 470199 |
| 1712593800 | 3.515 | -0.25 | -6.64 | 3.78 | 3.8 | 3.4 | 577957 |
| 1712334600 | 3.765 | -0.15 | -3.71 | 3.84 | 3.84 | 3.705 | 374886 |
| 1712248200 | 3.91 | -0.27 | -6.46 | 4.22 | 4.335 | 3.91 | 560343 |
| 1712161800 | 4.18 | -0.19 | -4.35 | 4.305 | 4.32 | 3.795 | 617830 |
| 1712075400 | 4.37 | 0.09 | 1.98 | 4.34 | 5 | 4.34 | 1460863 |
| 1711647000 | 4.285 | 0.94 | 28.10 | 3.5 | 4.335 | 3.38 | 978633 |
| 1711560600 | 3.345 | 0.09 | 2.76 | 3.45 | 3.72 | 3.335 | 601691 |
| 1711474200 | 3.255 | -0.09 | -2.69 | 3.375 | 3.41 | 3.2 | 260040 |
| 1711387800 | 3.345 | 0.33 | 10.95 | 3.195 | 3.42 | 2.95 | 611036 |
| 1711128600 | 3.015 | 0.19 | 6.54 | 2.85 | 3.235 | 2.85 | 368674 |
| 1711042200 | 2.83 | 0.13 | 4.81 | 2.7 | 2.85 | 2.7 | 228484 |
| 1710955800 | 2.7 | 0.01 | 0.37 | 2.66 | 2.7 | 2.585 | 237863 |
| 1710869400 | 2.69 | 0.03 | 1.13 | 2.59 | 2.695 | 2.58 | 223158 |
| 1710783000 | 2.66 | 0.01 | 0.38 | 2.68 | 2.69 | 2.55 | 110738 |
| 1710523800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.795 | 2.64 | 149917 |
| 1710437400 | 2.7 | -0.02 | -0.74 | 2.77 | 2.83 | 2.69 | 158797 |
| 1710351000 | 2.72 | -0.32 | -10.38 | 3.005 | 3.02 | 2.71 | 287810 |
| 1710264600 | 3.035 | -0.01 | -0.33 | 3.04 | 3.125 | 2.97 | 115434 |
| 1710178200 | 3.045 | 0.07 | 2.35 | 2.97 | 3.045 | 2.95 | 91714 |
| 1709919000 | 2.975 | -0.06 | -1.82 | 3.115 | 3.115 | 2.93 | 113401 |
| 1709832600 | 3.0299999 | -0.07 | -2.10 | 3.14 | 3.14 | 2.985 | 82111 |
| 1709746200 | 3.095 | 0.08 | 2.48 | 3.05 | 3.115 | 3.02 | 150899 |
| 1709659800 | 3.02 | -0.12 | -3.82 | 3.12 | 3.165 | 3.005 | 63355 |
| 1709573400 | 3.14 | 0.01 | 0.32 | 3.17 | 3.2 | 3.07 | 103285 |
| 1709314200 | 3.13 | -0.12 | -3.69 | 3.3 | 3.3 | 3.1 | 97511 |
| 1709227800 | 3.25 | -0.11 | -3.27 | 3.33 | 3.33 | 3.21 | 68488 |
| 1709141400 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1709055000 | 3.36 | -0.07 | -1.90 | 3.6 | 3.6 | 3.345 | 75153 |
| 1708968600 | 3.425 | -0.16 | -4.33 | 3.9 | 3.9 | 3.425 | 71105 |
| 1708709400 | 3.58 | -0.12 | -3.24 | 3.75 | 3.76 | 3.545 | 52120 |
| 1708623000 | 3.7 | 0.04 | 1.09 | 3.6 | 3.71 | 3.54 | 106504 |
| 1708536600 | 3.66 | -0.2 | -5.06 | 3.85 | 3.85 | 3.635 | 71196 |
| 1708450200 | 3.855 | -0.05 | -1.15 | 3.95 | 3.98 | 3.85 | 34267 |
| 1708363800 | 3.9 | -0.11 | -2.74 | 4.125 | 4.13 | 3.86 | 77227 |
| 1708104600 | 4.01 | -0.19 | -4.52 | 4.3 | 4.3 | 4.01 | 85292 |
| 1708018200 | 4.2 | 0.24 | 6.06 | 4.08 | 4.24 | 3.955 | 103551 |
| 1707931800 | 3.96 | 0.01 | 0.25 | 3.95 | 4.095 | 3.765 | 103895 |
| 1707845400 | 3.95 | -0.17 | -4.01 | 4.18 | 4.18 | 3.92 | 49324 |
| 1707759000 | 4.115 | -0.14 | -3.18 | 4.55 | 4.55 | 3.9 | 259325 |
| 1707499800 | 4.25 | 0.47 | 12.43 | 3.97 | 4.4 | 3.85 | 298882 |
| 1707413400 | 3.78 | 0.1 | 2.72 | 3.74 | 3.925 | 3.7 | 261954 |
| 1707327000 | 3.68 | 0.27 | 7.92 | 3.48 | 3.785 | 3.315 | 239251 |
| 1707240600 | 3.41 | -0.39 | -10.26 | 3.83 | 3.835 | 3.255 | 289320 |
| 1707154200 | 3.8 | 0.18 | 4.83 | 3.69 | 4.0599999 | 3.685 | 117460 |
| 1706895000 | 3.625 | -0.18 | -4.61 | 3.9 | 3.9 | 3.6 | 98152 |
| 1706808600 | 3.8 | -0.21 | -5.12 | 4.015 | 4.04 | 3.7 | 76076 |
| 1706722200 | 4.005 | -0.16 | -3.73 | 4.16 | 4.16 | 3.985 | 75280 |
| 1706635800 | 4.16 | 0.1 | 2.46 | 4.1 | 4.18 | 4.08 | 32796 |
| 1706549400 | 4.0599999 | -0.18 | -4.25 | 4.25 | 4.25 | 4.03 | 41881 |
| 1706290200 | 4.24 | 0.03 | 0.59 | 4.17 | 4.24 | 4.15 | 21364 |
| 1706203800 | 4.215 | -0.09 | -1.98 | 4.39 | 4.39 | 4.15 | 37434 |
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
