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 | 0.362 | 13.29904482 | 2.722 | 3.65 | 2.68 | 347717 | 3.1107867 | DE |
| 4 | 0.734 | 31.2340425532 | 2.35 | 3.65 | 2.0619999 | 266842 | 2.7156181 | DE |
| 12 | 0.014 | 0.456026058632 | 3.07 | 3.65 | 2.0619999 | 207765 | 2.77830771 | DE |
| 26 | -1.996 | -39.2913385827 | 5.08 | 5.78 | 2.0619999 | 252106 | 3.41502594 | DE |
| 52 | -5.356 | -63.4597156398 | 8.44 | 11.28 | 2.0619999 | 170646 | 4.61684666 | DE |
| 156 | -88.716 | -96.6405228758 | 91.8 | 101.56 | 2.0619999 | 135540 | 15.68969093 | DE |
| 260 | -50.216 | -94.2138836773 | 53.3 | 120.82 | 2.0619999 | 128926 | 25.79194706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 3.212 | -0 | -0.06 | 3.25 | 3.65 | 3.132 | 798682 |
| 1715891220 | 3.214 | 0.27 | 9.25 | 2.978 | 3.2719999 | 2.852 | 414038 |
| 1715804820 | 2.942 | 0.07 | 2.44 | 2.888 | 3.0179999 | 2.852 | 224786 |
| 1715718420 | 2.872 | 0.11 | 3.91 | 2.798 | 2.9 | 2.75 | 173882 |
| 1715631960 | 2.7639999 | 0.04 | 1.62 | 2.722 | 2.826 | 2.68 | 127196 |
| 1715372820 | 2.72 | -0.06 | -2.16 | 2.74 | 2.828 | 2.702 | 132736 |
| 1715286420 | 2.7799999 | 0.12 | 4.35 | 2.7 | 2.7799999 | 2.662 | 46702 |
| 1715200020 | 2.664 | -0.13 | -4.79 | 2.8 | 2.848 | 2.656 | 160445 |
| 1715113620 | 2.798 | 0.08 | 2.79 | 2.85 | 2.9 | 2.686 | 235712 |
| 1715027220 | 2.722 | -0.17 | -5.81 | 2.95 | 3 | 2.668 | 452736 |
| 1714768020 | 2.89 | 0.3 | 11.76 | 2.598 | 2.918 | 2.548 | 356246 |
| 1714681560 | 2.586 | 0.21 | 8.66 | 2.45 | 2.586 | 2.392 | 206865 |
| 1714508820 | 2.38 | 0.03 | 1.36 | 2.4 | 2.442 | 2.31 | 176686 |
| 1714422420 | 2.348 | 0.21 | 9.62 | 2.2 | 2.374 | 2.122 | 225090 |
| 1714163220 | 2.142 | -0.01 | -0.46 | 2.15 | 2.244 | 2.142 | 255282 |
| 1714076820 | 2.152 | -0.2 | -8.35 | 2.302 | 2.38 | 2.0619999 | 372879 |
| 1713990420 | 2.348 | -0.06 | -2.49 | 2.45 | 2.528 | 2.202 | 309391 |
| 1713903960 | 2.408 | 0.03 | 1.09 | 2.41 | 2.642 | 2.352 | 233896 |
| 1713817560 | 2.382 | 0.09 | 4.02 | 2.35 | 2.498 | 2.2839999 | 166739 |
| 1713558420 | 2.29 | -0.02 | -0.87 | 2.2999999 | 2.348 | 2.24 | 292517 |
| 1713472020 | 2.31 | -0.12 | -4.78 | 2.392 | 2.448 | 2.302 | 232520 |
| 1713385620 | 2.426 | -0.1 | -4.11 | 2.586 | 2.59 | 2.4 | 130143 |
| 1713299220 | 2.5299999 | 0.05 | 1.85 | 2.5019999 | 2.598 | 2.4 | 248401 |
| 1713212820 | 2.484 | -0.24 | -8.68 | 2.742 | 2.778 | 2.462 | 220045 |
| 1712953620 | 2.72 | -0.03 | -1.09 | 2.762 | 2.818 | 2.652 | 98379 |
| 1712867220 | 2.75 | -0 | -0.15 | 2.778 | 2.824 | 2.706 | 92370 |
| 1712780760 | 2.754 | 0.05 | 1.70 | 2.732 | 2.798 | 2.7 | 110101 |
| 1712694360 | 2.708 | -0.14 | -4.85 | 2.844 | 2.898 | 2.708 | 108866 |
| 1712607960 | 2.846 | 0.01 | 0.21 | 2.9 | 2.928 | 2.722 | 153786 |
| 1712348820 | 2.84 | 0.13 | 4.80 | 2.738 | 2.9 | 2.672 | 247086 |
| 1712262360 | 2.71 | 0.05 | 1.80 | 2.7 | 2.7799999 | 2.616 | 290492 |
| 1712175960 | 2.662 | 0.03 | 1.22 | 2.688 | 2.778 | 2.652 | 117589 |
| 1712089560 | 2.63 | -0.17 | -6.07 | 2.83 | 2.876 | 2.62 | 213637 |
| 1711661160 | 2.8 | -0.02 | -0.71 | 2.775 | 2.94 | 2.775 | 153492 |
| 1711574820 | 2.82 | 0 | 0.00 | 2.81 | 2.83 | 2.7 | 184072 |
| 1711488360 | 2.82 | -0.07 | -2.25 | 2.92 | 2.995 | 2.7 | 278822 |
| 1711401960 | 2.8849999 | 0.08 | 2.85 | 2.845 | 2.94 | 2.82 | 125823 |
| 1711142760 | 2.805 | 0.1 | 3.51 | 2.79 | 2.875 | 2.7599999 | 184658 |
| 1711056360 | 2.71 | -0.11 | -3.90 | 2.695 | 2.825 | 2.6549999 | 189839 |
| 1710969960 | 2.82 | 0 | 0.00 | 2.815 | 2.82 | 2.525 | 452199 |
| 1710883560 | 2.82 | -0.12 | -4.08 | 2.945 | 2.995 | 2.715 | 347043 |
| 1710797160 | 2.94 | -0.1 | -3.13 | 3.0299999 | 3.045 | 2.935 | 219795 |
| 1710537960 | 3.035 | -0.03 | -0.82 | 3.02 | 3.065 | 3 | 115382 |
| 1710451620 | 3.06 | -0.04 | -1.13 | 3.125 | 3.195 | 3 | 175191 |
| 1710365160 | 3.095 | -0.03 | -0.96 | 3.105 | 3.185 | 3.055 | 94118 |
| 1710278760 | 3.125 | 0.02 | 0.81 | 3.115 | 3.195 | 3.0099999 | 170595 |
| 1710192420 | 3.1 | -0.03 | -0.96 | 3.165 | 3.265 | 3.055 | 145100 |
| 1709933160 | 3.13 | 0.11 | 3.64 | 3.035 | 3.21 | 3.005 | 188700 |
| 1709846760 | 3.02 | 0 | 0.00 | 3.045 | 3.06 | 2.995 | 132069 |
| 1709760360 | 3.02 | -0.04 | -1.31 | 3.065 | 3.115 | 3.015 | 96451 |
| 1709673960 | 3.06 | -0.03 | -0.97 | 3.07 | 3.1349999 | 3.035 | 66072 |
| 1709587560 | 3.09 | -0.08 | -2.52 | 3.2 | 3.2 | 3.02 | 236806 |
| 1709328360 | 3.17 | 0.02 | 0.63 | 3.215 | 3.235 | 3.115 | 124802 |
| 1709241960 | 3.15 | -0.07 | -2.17 | 3.235 | 3.25 | 3.13 | 97351 |
| 1709155560 | 3.22 | -0.06 | -1.68 | 3.35 | 3.365 | 3.185 | 85196 |
| 1709069220 | 3.275 | 0.13 | 3.97 | 3.21 | 3.375 | 3.14 | 165208 |
| 1708982760 | 3.15 | 0.1 | 3.28 | 3.07 | 3.18 | 3.025 | 187900 |
| 1708723560 | 3.05 | -0.06 | -1.77 | 3.115 | 3.12 | 3.025 | 147385 |
| 1708637220 | 3.105 | -0.07 | -2.05 | 3.17 | 3.195 | 3.105 | 174817 |
| 1708550820 | 3.17 | -0.06 | -1.86 | 3.235 | 3.235 | 3.1549999 | 61336 |
| 1708464420 | 3.23 | 0.06 | 1.73 | 3.165 | 3.23 | 3.14 | 109630 |
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
