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 | -0.025 | -2.63157894737 | 0.95 | 0.95 | 0.925 | 4155664 | 0.93341709 | DE |
| 4 | -0.575 | -38.3333333333 | 1.5 | 1.5 | 0.9 | 2718501 | 0.97896697 | DE |
| 12 | -1.625 | -63.7254901961 | 2.55 | 2.59 | 0.9 | 1594150 | 1.50583979 | DE |
| 26 | -4.475 | -82.8703703704 | 5.4 | 5.4 | 0.9 | 1676061 | 2.56920534 | DE |
| 52 | -3.975 | -81.1224489796 | 4.9 | 5.7 | 0.9 | 1657861 | 3.49690537 | DE |
| 156 | -6.675 | -87.8289473684 | 7.6 | 10.35 | 0.9 | 2259061 | 5.77761813 | DE |
| 260 | -1.575 | -63 | 2.5 | 10.35 | 0.9 | 1998722 | 5.88165884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 126838 |
| 1714062600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 2182392 |
| 1713976200 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 11600211 |
| 1713889800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 318917 |
| 1713803400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 397843 |
| 1713544200 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 6278956 |
| 1713457800 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 2553034 |
| 1713371400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1339850 |
| 1713285000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1442081 |
| 1713198600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 448680 |
| 1712939400 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 2564875 |
| 1712853000 | 1 | 0 | 0.00 | 1 | 1.0625 | 1 | 1471326 |
| 1712766600 | 1 | 0.09 | 9.89 | 1 | 1 | 0.93 | 397337 |
| 1712680200 | 0.91 | -0.09 | -9.00 | 1 | 1 | 0.91 | 1504592 |
| 1712593800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 8997709 |
| 1712334600 | 1.05 | -0.25 | -19.23 | 1.3 | 1.3 | 0.95 | 4783198 |
| 1712248200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 682847 |
| 1712161800 | 1.3 | 0 | 0.00 | 1.45 | 1.45 | 1.25 | 1192991 |
| 1712075400 | 1.3 | -0.11 | -7.80 | 1.5 | 1.5 | 1.3 | 776171 |
| 1711647000 | 1.41 | -0.29 | -17.06 | 1.65 | 1.65 | 1.41 | 524980 |
| 1711560600 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.7 | 753105 |
| 1711474200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 83837 |
| 1711387800 | 1.9 | -0.15 | -7.32 | 2.05 | 2.175 | 1.9 | 760927 |
| 1711128600 | 2.05 | -0.14 | -6.39 | 2.05 | 2.05 | 2.05 | 359355 |
| 1711042200 | 2.19 | 0.14 | 6.83 | 2.05 | 2.19 | 2.05 | 332238 |
| 1710955800 | 2.05 | 0.15 | 7.89 | 1.85 | 2.05 | 1.85 | 482972 |
| 1710869400 | 1.9 | 0.1 | 5.56 | 1.8 | 1.9 | 1.8 | 690809 |
| 1710783000 | 1.8 | 0.05 | 2.86 | 1.7 | 1.8025 | 1.7 | 243279 |
| 1710523800 | 1.75 | -0.05 | -2.78 | 1.7 | 1.75 | 1.7 | 842269 |
| 1710437400 | 1.8 | 0.02 | 1.12 | 1.65 | 1.8 | 1.65 | 480586 |
| 1710351000 | 1.78 | 0.13 | 7.88 | 1.65 | 1.78 | 1.6 | 138161 |
| 1710264600 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 431228 |
| 1710178200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 826545 |
| 1709919000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 583444 |
| 1709832600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.7 | 1.6 | 922954 |
| 1709746200 | 1.65 | -0.1 | -5.71 | 1.7 | 1.7 | 1.65 | 1271420 |
| 1709659800 | 1.75 | 0.15 | 9.38 | 1.6 | 1.75 | 1.55 | 1524457 |
| 1709573400 | 1.6 | -0.2 | -11.11 | 1.8 | 1.8 | 1.55 | 1376700 |
| 1709314200 | 1.8 | -0.25 | -12.20 | 2.05 | 2.05 | 1.5 | 7049783 |
| 1709227800 | 2.05 | -0.3 | -12.77 | 2.35 | 2.35 | 2.05 | 2205762 |
| 1709141400 | 2.35 | 0.15 | 6.82 | 2.25 | 2.35 | 2.25 | 971118 |
| 1709055000 | 2.2 | -0.3 | -12.00 | 2.5 | 2.5 | 2.05 | 4499375 |
| 1708968600 | 2.5 | -0.09 | -3.47 | 2.5 | 2.55 | 2.5 | 718112 |
| 1708709400 | 2.59 | 0.13 | 5.28 | 2.4 | 2.59 | 2.4 | 379156 |
| 1708623000 | 2.46 | 0.06 | 2.50 | 2.4 | 2.46 | 2.4 | 78486 |
| 1708536600 | 2.4 | -0.05 | -2.04 | 2.4 | 2.4 | 2.4 | 931963 |
| 1708450200 | 2.45 | 0.05 | 2.08 | 2.55 | 2.55 | 2.4 | 2007931 |
| 1708363800 | 2.4 | -0.15 | -5.88 | 2.55 | 2.55 | 2.4 | 301913 |
| 1708104600 | 2.55 | -0.04 | -1.54 | 2.5 | 2.55 | 2.5 | 140822 |
| 1708018200 | 2.59 | 0.09 | 3.60 | 2.45 | 2.59 | 2.45 | 653211 |
| 1707931800 | 2.5 | 0 | 0.00 | 2.45 | 2.5 | 2.45 | 733709 |
| 1707845400 | 2.5 | 0 | 0.00 | 2.4 | 2.5 | 2.4 | 2098231 |
| 1707759000 | 2.5 | 0.1 | 4.17 | 2.3 | 2.5 | 2.3 | 2681772 |
| 1707499800 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.3 | 1350436 |
| 1707413400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 409072 |
| 1707327000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 714194 |
| 1707240600 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 113497 |
| 1707154200 | 2.5 | 0 | 0.00 | 2.5 | 2.525 | 2.45 | 1028449 |
| 1706895000 | 2.5 | -0.09 | -3.47 | 2.55 | 2.55 | 2.5 | 1831432 |
| 1706808600 | 2.59 | 0 | 0.00 | 2.55 | 2.6 | 2.55 | 3119248 |
| 1706722200 | 2.59 | 0.09 | 3.60 | 2.5 | 2.65 | 2.5 | 2178045 |
| 1706635800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.475 | 1890427 |
| 1706549400 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 1022883 |
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
