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 | -0.31 | -11.7424242424 | 2.64 | 2.785 | 2.33 | 68402 | 2.54300593 | DE |
| 4 | 0.3000001 | 14.7783307773 | 2.0299999 | 2.795 | 1.87 | 141601 | 2.34608814 | DE |
| 12 | 1.33 | 133 | 1 | 2.795 | 0.963 | 141606 | 1.77281205 | DE |
| 26 | -0.805 | -25.677830941 | 3.135 | 3.545 | 0.876 | 134663 | 1.79782862 | DE |
| 52 | -1.57 | -40.2564102564 | 3.9 | 4.445 | 0.876 | 110532 | 2.04547087 | DE |
| 156 | -1.57 | -40.2564102564 | 3.9 | 4.445 | 0.876 | 110532 | 2.04547087 | DE |
| 260 | -1.57 | -40.2564102564 | 3.9 | 4.445 | 0.876 | 110532 | 2.04547087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718224020 | 2.37 | -0.03 | -1.25 | 2.415 | 2.575 | 2.365 | 60583 |
| 1718137620 | 2.4 | -0.15 | -5.88 | 2.565 | 2.575 | 2.355 | 77894 |
| 1718051220 | 2.5499999 | -0.19 | -6.76 | 2.705 | 2.735 | 2.535 | 89834 |
| 1717792020 | 2.735 | 0.09 | 3.40 | 2.665 | 2.77 | 2.64 | 61239 |
| 1717705620 | 2.645 | 0 | 0.00 | 2.64 | 2.785 | 2.595 | 93345 |
| 1717619220 | 2.645 | -0.11 | -3.99 | 2.735 | 2.795 | 2.565 | 132978 |
| 1717532820 | 2.755 | 0.2 | 7.83 | 2.615 | 2.795 | 2.505 | 187600 |
| 1717446420 | 2.555 | 0.08 | 3.02 | 2.515 | 2.59 | 2.49 | 82857 |
| 1717187220 | 2.48 | -0.04 | -1.59 | 2.54 | 2.54 | 2.4249999 | 74225 |
| 1717100820 | 2.52 | 0.19 | 8.15 | 2.295 | 2.6 | 2.295 | 102519 |
| 1717014420 | 2.33 | -0.27 | -10.21 | 2.59 | 2.6 | 2.23 | 312914 |
| 1716928020 | 2.595 | 0.2 | 8.35 | 2.3849999 | 2.595 | 2.315 | 228692 |
| 1716841560 | 2.395 | 0.13 | 5.74 | 2.2799999 | 2.4049999 | 2.2799999 | 174744 |
| 1716582420 | 2.265 | 0.11 | 5.10 | 2.17 | 2.315 | 2.0699999 | 203796 |
| 1716496020 | 2.1549999 | 0.15 | 7.21 | 2.0699999 | 2.18 | 2.045 | 271256 |
| 1716409620 | 2.0099999 | 0.12 | 6.24 | 1.886 | 2.025 | 1.88 | 34429 |
| 1716323160 | 1.892 | -0.14 | -6.80 | 2.0099999 | 2.0499999 | 1.87 | 130220 |
| 1716236760 | 2.0299999 | -0.06 | -2.87 | 2.095 | 2.095 | 1.96 | 113620 |
| 1715977620 | 2.09 | 0 | 0.24 | 2.0499999 | 2.12 | 2.02 | 114569 |
| 1715891220 | 2.085 | 0.14 | 7.36 | 2.0299999 | 2.38 | 1.982 | 325595 |
| 1715804820 | 1.942 | 0.16 | 9.22 | 1.72 | 2.005 | 1.702 | 149016 |
| 1715718420 | 1.778 | 0.12 | 6.98 | 1.662 | 1.784 | 1.66 | 68028 |
| 1715631960 | 1.662 | -0.03 | -1.66 | 1.622 | 1.694 | 1.622 | 36463 |
| 1715372820 | 1.69 | 0.08 | 4.84 | 1.622 | 1.696 | 1.612 | 14007 |
| 1715286420 | 1.612 | -0.09 | -5.40 | 1.65 | 1.674 | 1.612 | 11686 |
| 1715200020 | 1.704 | -0.04 | -2.52 | 1.728 | 1.756 | 1.62 | 84043 |
| 1715113620 | 1.748 | 0.07 | 4.05 | 1.714 | 1.748 | 1.618 | 44218 |
| 1715027220 | 1.68 | -0.09 | -5.08 | 1.758 | 1.794 | 1.652 | 74600 |
| 1714768020 | 1.77 | -0.03 | -1.56 | 1.798 | 1.804 | 1.688 | 85896 |
| 1714681560 | 1.798 | 0.1 | 5.89 | 1.668 | 1.798 | 1.612 | 104361 |
| 1714508820 | 1.698 | 0.2 | 13.50 | 1.498 | 1.81 | 1.498 | 260936 |
| 1714422420 | 1.496 | 0.15 | 10.81 | 1.334 | 1.498 | 1.292 | 194330 |
| 1714163220 | 1.35 | -0 | -0.15 | 1.3879999 | 1.3879999 | 1.278 | 272364 |
| 1714076820 | 1.352 | -0.05 | -3.43 | 1.3899999 | 1.408 | 1.348 | 109643 |
| 1713990420 | 1.4 | -0.08 | -5.28 | 1.502 | 1.538 | 1.352 | 156631 |
| 1713903960 | 1.478 | -0.06 | -4.15 | 1.498 | 1.542 | 1.472 | 71120 |
| 1713817560 | 1.542 | 0.06 | 4.19 | 1.496 | 1.542 | 1.446 | 36413 |
| 1713558420 | 1.48 | 0.03 | 2.35 | 1.418 | 1.55 | 1.352 | 100185 |
| 1713472020 | 1.446 | 0.07 | 5.39 | 1.428 | 1.446 | 1.368 | 37616 |
| 1713385620 | 1.372 | -0.07 | -4.59 | 1.438 | 1.438 | 1.372 | 100061 |
| 1713299220 | 1.438 | -0.01 | -0.83 | 1.452 | 1.47 | 1.3799999 | 67041 |
| 1713212820 | 1.45 | -0.16 | -9.83 | 1.538 | 1.618 | 1.3899999 | 71108 |
| 1712953620 | 1.608 | -0.06 | -3.60 | 1.6259999 | 1.702 | 1.522 | 162508 |
| 1712867220 | 1.668 | 0.22 | 15.51 | 1.452 | 1.678 | 1.452 | 118103 |
| 1712780760 | 1.444 | 0.01 | 0.84 | 1.432 | 1.524 | 1.418 | 189389 |
| 1712694360 | 1.432 | -0.01 | -0.56 | 1.43 | 1.488 | 1.362 | 76023 |
| 1712607960 | 1.44 | 0.14 | 10.94 | 1.272 | 1.46 | 1.272 | 172750 |
| 1712348820 | 1.298 | -0.02 | -1.67 | 1.282 | 1.334 | 1.27 | 94079 |
| 1712262360 | 1.32 | -0.02 | -1.64 | 1.342 | 1.342 | 1.254 | 274465 |
| 1712175960 | 1.342 | -0.04 | -2.75 | 1.35 | 1.396 | 1.306 | 98262 |
| 1712089560 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.45 | 1.344 | 177116 |
| 1711661160 | 1.45 | -0.02 | -1.63 | 1.448 | 1.468 | 1.354 | 151013 |
| 1711574820 | 1.474 | -0.06 | -3.91 | 1.538 | 1.554 | 1.328 | 415159 |
| 1711488360 | 1.534 | 0.3 | 24.72 | 1.1599999 | 1.596 | 1.038 | 689759 |
| 1711401960 | 1.23 | 0.18 | 16.92 | 1.08 | 1.338 | 1.06 | 239825 |
| 1711142760 | 1.052 | 0.02 | 1.54 | 1.018 | 1.102 | 1 | 151132 |
| 1711056360 | 1.036 | -0.02 | -1.71 | 1 | 1.054 | 0.963 | 127685 |
| 1710969960 | 1.054 | 0.12 | 12.25 | 0.939 | 1.056 | 0.891 | 307919 |
| 1710883560 | 0.939 | 0.054 | 6.10 | 0.891 | 0.965 | 0.876 | 181250 |
| 1710797160 | 0.885 | -0.1 | -10.15 | 0.959 | 0.979 | 0.876 | 276557 |
| 1710537960 | 0.985 | 0.008 | 0.82 | 0.991 | 1.01 | 0.934 | 212421 |
| 1710451620 | 0.977 | -0.097 | -9.03 | 1.04 | 1.048 | 0.976 | 177696 |
| 1710365160 | 1.074 | -0.01 | -1.10 | 1.06 | 1.088 | 1.002 | 40857 |
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
