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 | -0.2 | -5.47945205479 | 3.65 | 3.65 | 3.45 | 1561030 | 3.54834007 | DE |
| 4 | -0.4 | -10.3896103896 | 3.85 | 3.85 | 3.45 | 835119 | 3.58684862 | DE |
| 12 | -1.4 | -28.8659793814 | 4.85 | 5.15 | 3.45 | 783114 | 3.91349535 | DE |
| 26 | -8.55 | -71.25 | 12 | 14.75 | 3.45 | 841953 | 6.66911081 | DE |
| 52 | -6.8 | -66.3414634146 | 10.25 | 14.75 | 3.45 | 743670 | 7.73419583 | DE |
| 156 | -16.55 | -82.75 | 20 | 64 | 3.45 | 959562 | 20.61732123 | DE |
| 260 | -17.55 | -83.5714285714 | 21 | 67.5 | 1.4 | 5327069 | 9.42415407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 3.45 | -0.18 | -4.83 | 3.625 | 3.625 | 3.45 | 3453641 |
| 1713371400 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 29004 |
| 1713285000 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 1813835 |
| 1713198600 | 3.625 | -0.03 | -0.68 | 3.65 | 3.65 | 3.6 | 2266868 |
| 1712939400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 241801 |
| 1712853000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 1060977 |
| 1712766600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.575 | 680976 |
| 1712680200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 36394 |
| 1712593800 | 3.6 | 0.08 | 2.13 | 3.525 | 3.6 | 3.45 | 2157252 |
| 1712334600 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 391470 |
| 1712248200 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 188512 |
| 1712161800 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 492164 |
| 1712075400 | 3.525 | -0.03 | -0.70 | 3.55 | 3.55 | 3.525 | 170164 |
| 1711647000 | 3.55 | -0.3 | -7.79 | 3.85 | 3.85 | 3.55 | 888756 |
| 1711560600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 556373 |
| 1711474200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 47261 |
| 1711387800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 194406 |
| 1711128600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 362289 |
| 1711042200 | 3.85 | 0.1 | 2.67 | 3.75 | 3.95 | 3.75 | 1068625 |
| 1710955800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 3667672 |
| 1710869400 | 3.75 | 0.08 | 2.04 | 3.6 | 3.8 | 3.6 | 1037151 |
| 1710783000 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 407161 |
| 1710523800 | 3.675 | -0.13 | -3.29 | 3.8 | 3.9 | 3.675 | 4865690 |
| 1710437400 | 3.8 | 0.25 | 7.04 | 3.55 | 4.4 | 3.55 | 3756006 |
| 1710351000 | 3.55 | -0.1 | -2.74 | 3.65 | 3.65 | 3.55 | 555366 |
| 1710264600 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 383931 |
| 1710178200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 108048 |
| 1709919000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 127670 |
| 1709832600 | 3.75 | -0.08 | -1.96 | 3.825 | 3.825 | 3.575 | 2145107 |
| 1709746200 | 3.825 | -0.23 | -5.56 | 4.05 | 4.05 | 3.825 | 753273 |
| 1709659800 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 4.05 | 1226057 |
| 1709573400 | 4.05 | -0.2 | -4.71 | 4.25 | 4.25 | 4.05 | 111491 |
| 1709314200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 299225 |
| 1709227800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 168563 |
| 1709141400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 164805 |
| 1709055000 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 327381 |
| 1708968600 | 4.3 | -0.25 | -5.49 | 4.55 | 4.55 | 4.3 | 510962 |
| 1708709400 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 364674 |
| 1708623000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 78527 |
| 1708536600 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 167443 |
| 1708450200 | 4.45 | -0.13 | -2.73 | 4.575 | 4.575 | 4.45 | 442103 |
| 1708363800 | 4.575 | -0.28 | -5.67 | 4.85 | 4.85 | 4.575 | 143454 |
| 1708104600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 63515 |
| 1708018200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 123911 |
| 1707931800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 55664 |
| 1707845400 | 4.85 | 0.1 | 2.11 | 4.75 | 4.85 | 4.75 | 563135 |
| 1707759000 | 4.75 | 0.05 | 1.06 | 4.85 | 4.85 | 4.75 | 96790 |
| 1707499800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 806371 |
| 1707413400 | 4.7 | 0.25 | 5.62 | 4.6 | 4.7 | 4.45 | 675030 |
| 1707327000 | 4.45 | -0.25 | -5.32 | 4.7 | 4.7 | 4.45 | 1018799 |
| 1707240600 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.7 | 546388 |
| 1707154200 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.75 | 293578 |
| 1706895000 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 29376 |
| 1706808600 | 4.95 | -0.05 | -1.00 | 4.95 | 4.95 | 4.95 | 720187 |
| 1706722200 | 5 | 0 | 0.00 | 5 | 5 | 4.95 | 578434 |
| 1706635800 | 5 | 0.05 | 1.01 | 4.95 | 5 | 4.95 | 581663 |
| 1706549400 | 4.95 | -0.1 | -1.98 | 5.05 | 5.05 | 4.925 | 221808 |
| 1706290200 | 5.05 | 0.2 | 4.12 | 4.85 | 5.15 | 4.85 | 1133453 |
| 1706203800 | 4.85 | -0.2 | -3.96 | 5.05 | 5.05 | 4.85 | 1735146 |
| 1706117400 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 5.05 | 222220 |
| 1706031000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 133464 |
| 1705944600 | 5.15 | -0.2 | -3.74 | 5.25 | 5.25 | 5.15 | 705845 |
| 1705685400 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.2 | 431552 |
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
