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 | -0.125 | -8.47457627119 | 1.475 | 1.475 | 1.075 | 4334608 | 1.29975639 | DE |
| 4 | -0.675 | -33.3333333333 | 2.025 | 2.025 | 1.075 | 4075822 | 1.56603766 | DE |
| 12 | -4.8 | -78.0487804878 | 6.15 | 6.2 | 1.075 | 6506893 | 2.57102935 | DE |
| 26 | -4.55 | -77.1186440678 | 5.9 | 7.65 | 1.075 | 4034563 | 3.54917955 | DE |
| 52 | -6 | -81.6326530612 | 7.35 | 12.75 | 1.075 | 3104590 | 5.36976829 | DE |
| 156 | -44.65 | -97.0652173913 | 46 | 61.5 | 1.075 | 1877696 | 11.44113696 | DE |
| 260 | -89.15 | -98.5082872928 | 90.5 | 201 | 1.075 | 1321074 | 20.29565172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1.35 | 0.13 | 10.20 | 1.225 | 1.35 | 1.2 | 8345835 |
| 1714062600 | 1.225 | -0.1 | -7.55 | 1.325 | 1.325 | 1.075 | 8963337 |
| 1713976200 | 1.325 | -0.1 | -7.02 | 1.425 | 1.425 | 1.325 | 2958047 |
| 1713889800 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 700061 |
| 1713803400 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.425 | 705759 |
| 1713544200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 1069534 |
| 1713457800 | 1.475 | -0.01 | -0.34 | 1.475 | 1.475 | 1.475 | 636264 |
| 1713371400 | 1.48 | -0.05 | -2.95 | 1.525 | 1.525 | 1.475 | 4058690 |
| 1713285000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 6115484 |
| 1713198600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 1817725 |
| 1712939400 | 1.525 | -0.05 | -3.17 | 1.575 | 1.575 | 1.525 | 5511671 |
| 1712853000 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 1396335 |
| 1712766600 | 1.575 | -0.08 | -4.55 | 1.65 | 1.65 | 1.575 | 3109411 |
| 1712680200 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 4690497 |
| 1712593800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 4286551 |
| 1712334600 | 1.7 | -0.08 | -4.23 | 1.775 | 1.775 | 1.7 | 7817970 |
| 1712248200 | 1.775 | -0.13 | -6.58 | 1.85 | 1.85 | 1.75 | 5486415 |
| 1712161800 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.85 | 6151063 |
| 1712075400 | 2 | -0.03 | -1.23 | 2.025 | 2.025 | 2 | 3619964 |
| 1711647000 | 2.025 | 0.02 | 1.25 | 2 | 2.025 | 1.975 | 632383 |
| 1711560600 | 2 | 0 | 0.00 | 2 | 2 | 1.95 | 2229402 |
| 1711474200 | 2 | 0 | 0.00 | 2.05 | 2.05 | 2 | 2956630 |
| 1711387800 | 2 | -0.2 | -9.09 | 2.125 | 2.125 | 2 | 2190100 |
| 1711128600 | 2.2 | 0.05 | 2.33 | 2.125 | 2.2 | 2.125 | 1055315 |
| 1711042200 | 2.15 | 0.02 | 1.18 | 2.125 | 2.15 | 2.125 | 1154133 |
| 1710955800 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 149566 |
| 1710869400 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 410998 |
| 1710783000 | 2.125 | -0.13 | -5.56 | 2.25 | 2.25 | 2.05 | 4419543 |
| 1710523800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.225 | 917515 |
| 1710437400 | 2.25 | -0.08 | -3.23 | 2.325 | 2.325 | 2.225 | 1927792 |
| 1710351000 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 1038843 |
| 1710264600 | 2.325 | -0.03 | -1.06 | 2.35 | 2.35 | 2.3 | 1098179 |
| 1710178200 | 2.35 | -0.18 | -6.93 | 2.525 | 2.525 | 2.35 | 3778777 |
| 1709919000 | 2.525 | -0.08 | -2.88 | 2.6 | 2.6 | 2.525 | 4482381 |
| 1709832600 | 2.6 | 0.15 | 6.12 | 2.45 | 2.6 | 2.425 | 6738716 |
| 1709746200 | 2.45 | 0.15 | 6.52 | 2.3 | 2.45 | 2.3 | 3607274 |
| 1709659800 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 1575082 |
| 1709573400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2160239 |
| 1709314200 | 2.25 | -0.05 | -2.17 | 2.25 | 2.25 | 2.25 | 2337263 |
| 1709227800 | 2.3 | -0.2 | -8.00 | 2.375 | 2.375 | 2.25 | 4858226 |
| 1709141400 | 2.5 | 0.08 | 3.31 | 2.45 | 2.5 | 2.375 | 4135671 |
| 1709055000 | 2.42 | -0.23 | -8.68 | 2.65 | 2.65 | 2.325 | 19352482 |
| 1708968600 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 4711606 |
| 1708709400 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.75 | 5926471 |
| 1708623000 | 2.9 | 0.1 | 3.57 | 2.75 | 3.1 | 2.75 | 38827184 |
| 1708536600 | 2.8 | -2.85 | -50.44 | 5.65 | 5.65 | 2.525 | 164389058 |
| 1708450200 | 5.65 | -0.15 | -2.59 | 5.8 | 5.8 | 5.65 | 2027372 |
| 1708363800 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.75 | 855966 |
| 1708104600 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 979180 |
| 1708018200 | 5.8 | -0.06 | -1.02 | 5.85 | 5.85 | 5.8 | 1121515 |
| 1707931800 | 5.86 | 0.06 | 1.03 | 5.85 | 5.86 | 5.85 | 740638 |
| 1707845400 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.8 | 936407 |
| 1707759000 | 5.85 | 0.05 | 0.86 | 5.95 | 5.95 | 5.85 | 456218 |
| 1707499800 | 5.8 | -0.15 | -2.52 | 5.95 | 6.1 | 5.8 | 1925022 |
| 1707413400 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 1059126 |
| 1707327000 | 6.05 | 0.2 | 3.42 | 5.85 | 6.1 | 5.85 | 1181233 |
| 1707240600 | 5.85 | -0.25 | -4.10 | 6.1 | 6.1 | 5.85 | 915358 |
| 1707154200 | 6.1 | -0.05 | -0.81 | 6.15 | 6.2 | 6.1 | 700344 |
| 1706895000 | 6.15 | 0.2 | 3.36 | 5.95 | 6.25 | 5.95 | 2978110 |
| 1706808600 | 5.95 | -0.4 | -6.30 | 6.35 | 6.35 | 5.95 | 2544938 |
| 1706722200 | 6.35 | -0.05 | -0.78 | 6.3 | 6.45 | 6.3 | 2968144 |
| 1706635800 | 6.4 | 0.3 | 4.92 | 6.05 | 6.4 | 6.05 | 2742128 |
| 1706549400 | 6.1 | -0.15 | -2.40 | 6.25 | 6.25 | 6.05 | 3243189 |
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
