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 | -0.15 | -9.14634146341 | 1.64 | 1.64 | 1.4 | 62211 | 1.4978495 | DE |
| 4 | -0.61 | -29.0476190476 | 2.1 | 2.26 | 1.36 | 229053 | 1.55217238 | DE |
| 12 | -1.66 | -52.6984126984 | 3.15 | 4.4 | 1.36 | 112927 | 2.04587572 | DE |
| 26 | -1.15 | -43.5606060606 | 2.64 | 4.85 | 1.36 | 66087 | 2.35654332 | DE |
| 52 | -3.57 | -70.5533596838 | 5.06 | 5.18 | 1.36 | 39126 | 2.5156374 | DE |
| 156 | -7.61 | -83.6263736264 | 9.1 | 9.8 | 1.36 | 17763 | 3.5024808 | DE |
| 260 | -5.11 | -77.4242424242 | 6.6 | 12.4 | 1.36 | 14013 | 4.52522001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 1.495 | -0.01 | -0.33 | 1.5 | 1.5 | 1.4 | 76208 |
| 1712939400 | 1.5 | 0 | 0.00 | 1.5 | 1.5149999 | 1.435 | 79407 |
| 1712853000 | 1.5 | -0.01 | -0.33 | 1.56 | 1.56 | 1.48 | 35315 |
| 1712766600 | 1.5049999 | 0.01 | 0.67 | 1.55 | 1.55 | 1.49 | 31274 |
| 1712680200 | 1.495 | -0.08 | -4.78 | 1.6399999 | 1.6399999 | 1.48 | 88851 |
| 1712593800 | 1.57 | -0.05 | -2.79 | 1.6399999 | 1.645 | 1.57 | 58065 |
| 1712334600 | 1.615 | 0.05 | 3.19 | 1.615 | 1.65 | 1.5 | 301842 |
| 1712248200 | 1.565 | 0.02 | 1.62 | 1.6 | 1.6 | 1.565 | 199402 |
| 1712161800 | 1.54 | 0.02 | 1.32 | 1.55 | 1.65 | 1.54 | 237844 |
| 1712075400 | 1.52 | 0.02 | 1.00 | 1.52 | 1.58 | 1.5049999 | 79840 |
| 1711647000 | 1.5049999 | -0.06 | -3.53 | 1.56 | 1.565 | 1.365 | 392609 |
| 1711560600 | 1.56 | -0.06 | -3.70 | 1.6399999 | 1.6399999 | 1.555 | 137032 |
| 1711474200 | 1.62 | -0.08 | -4.71 | 1.74 | 1.74 | 1.61 | 217348 |
| 1711387800 | 1.7 | 0.16 | 10.03 | 1.62 | 1.7 | 1.6 | 516687 |
| 1711128600 | 1.545 | 0.09 | 5.82 | 1.5 | 1.655 | 1.46 | 387433 |
| 1711042200 | 1.46 | -0.74 | -33.64 | 1.5 | 1.55 | 1.36 | 1219963 |
| 1710955800 | 2.2 | 0 | 0.00 | 2.22 | 2.2599999 | 2.2 | 45064 |
| 1710869400 | 2.2 | 0.07 | 3.29 | 2.1 | 2.2 | 2.1 | 18772 |
| 1710783000 | 2.13 | -0.04 | -1.84 | 2.17 | 2.17 | 2.08 | 22284 |
| 1710523800 | 2.17 | 0.05 | 2.36 | 2.12 | 2.2 | 2.0099999 | 64235 |
| 1710437400 | 2.12 | -0.23 | -9.79 | 2.45 | 2.69 | 2.11 | 196424 |
| 1710351000 | 2.35 | 0.05 | 2.17 | 2.29 | 2.36 | 2.25 | 28746 |
| 1710264600 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.19 | 26326 |
| 1710178200 | 2.24 | 0.04 | 1.82 | 2.22 | 2.3 | 2.08 | 82827 |
| 1709919000 | 2.2 | -0.1 | -4.35 | 2.38 | 2.38 | 2.2 | 41914 |
| 1709832600 | 2.3 | -0.07 | -2.95 | 2.33 | 2.35 | 2.3 | 37551 |
| 1709746200 | 2.37 | 0.01 | 0.42 | 2.4 | 2.4 | 2.32 | 24009 |
| 1709659800 | 2.36 | -0.01 | -0.42 | 2.38 | 2.4 | 2.36 | 24110 |
| 1709573400 | 2.37 | -0.07 | -2.87 | 2.45 | 2.45 | 2.36 | 33441 |
| 1709314200 | 2.44 | 0.05 | 2.09 | 2.4 | 2.47 | 2.38 | 39072 |
| 1709227800 | 2.39 | -0.11 | -4.40 | 2.5 | 2.5 | 2.3 | 83607 |
| 1709141400 | 2.5 | -0.09 | -3.47 | 2.6 | 2.6 | 2.46 | 82761 |
| 1709055000 | 2.59 | -0.08 | -3.00 | 2.67 | 2.74 | 2.55 | 39280 |
| 1708968600 | 2.67 | 0.02 | 0.75 | 2.75 | 2.75 | 2.65 | 39197 |
| 1708709400 | 2.65 | -0.03 | -1.12 | 2.7 | 2.79 | 2.65 | 43107 |
| 1708623000 | 2.68 | -0.19 | -6.62 | 2.89 | 2.89 | 2.64 | 71740 |
| 1708536600 | 2.87 | -0.05 | -1.71 | 2.98 | 2.98 | 2.86 | 25382 |
| 1708450200 | 2.92 | -0.05 | -1.68 | 3.12 | 3.12 | 2.89 | 86747 |
| 1708363800 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1708104600 | 2.97 | 0.09 | 3.13 | 2.91 | 3.1 | 2.91 | 52200 |
| 1708018200 | 2.88 | 0.03 | 1.05 | 2.87 | 2.99 | 2.87 | 35465 |
| 1707931800 | 2.85 | -0.05 | -1.72 | 2.92 | 2.94 | 2.85 | 35387 |
| 1707845400 | 2.9 | 0.02 | 0.69 | 2.88 | 2.96 | 2.85 | 28922 |
| 1707759000 | 2.88 | -0.07 | -2.37 | 2.98 | 3 | 2.86 | 150668 |
| 1707499800 | 2.95 | -0.23 | -7.23 | 3.2 | 3.2 | 2.9 | 175339 |
| 1707413400 | 3.18 | -0.52 | -14.05 | 3.63 | 3.72 | 3.18 | 131964 |
| 1707327000 | 3.7 | -0.3 | -7.50 | 4.14 | 4.14 | 3.6 | 35666 |
| 1707240600 | 4 | 0.03 | 0.76 | 4.05 | 4.15 | 4 | 13466 |
| 1707154200 | 3.97 | -0.18 | -4.34 | 4.19 | 4.2 | 3.97 | 17118 |
| 1706895000 | 4.15 | 0.1 | 2.47 | 4.25 | 4.25 | 3.98 | 13105 |
| 1706808600 | 4.05 | 0.13 | 3.32 | 3.99 | 4.17 | 3.98 | 24906 |
| 1706722200 | 3.92 | -0.4 | -9.26 | 4.26 | 4.35 | 3.89 | 58895 |
| 1706635800 | 4.32 | 0.47 | 12.21 | 4 | 4.4 | 3.87 | 156740 |
| 1706549400 | 3.85 | 0.45 | 13.24 | 3.95 | 3.95 | 3.61 | 93313 |
| 1706290200 | 3.4 | -0.06 | -1.73 | 3.55 | 3.6 | 3.33 | 41465 |
| 1706203800 | 3.46 | 0.23 | 7.12 | 3.35 | 3.54 | 3.2599999 | 55382 |
| 1706117400 | 3.23 | 0.14 | 4.53 | 3.1 | 3.2799999 | 3.05 | 41030 |
| 1706031000 | 3.09 | 0.14 | 4.75 | 3.15 | 3.17 | 2.82 | 60074 |
| 1705944600 | 2.95 | 0.14 | 4.98 | 2.88 | 2.99 | 2.7599999 | 24726 |
| 1705685400 | 2.81 | -0.07 | -2.43 | 2.94 | 2.94 | 2.8 | 26576 |
| 1705599000 | 2.88 | -0.12 | -4.00 | 3.1 | 3.2 | 2.8 | 110259 |
| 1705512600 | 3 | -0.5 | -14.29 | 3.48 | 3.48 | 2.9 | 109306 |
| 1705426200 | 3.5 | 0.13 | 3.86 | 3.5 | 3.63 | 3.41 | 12823 |
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
