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 | -0.09 | -1.68855534709 | 5.33 | 5.33 | 5.33 | 40 | 5.33 | DE |
| 4 | 0.2 | 3.96825396825 | 5.04 | 6.1 | 4.5599999 | 561 | 5.35512836 | DE |
| 12 | -1.67 | -24.1678726483 | 6.91 | 7.06 | 4.5599999 | 691 | 5.79600208 | DE |
| 26 | -0.63 | -10.7325383305 | 5.87 | 10.34 | 4.5599999 | 555 | 6.33379554 | DE |
| 52 | -10.96 | -67.6543209877 | 16.2 | 18.7 | 4.5599999 | 446 | 7.49177179 | DE |
| 156 | -16.76 | -76.1818181818 | 22 | 30.2 | 4.5599999 | 360 | 10.79584557 | DE |
| 260 | -16.76 | -76.1818181818 | 22 | 30.2 | 4.5599999 | 360 | 10.79584557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 5.33 | -0.17 | -3.09 | 5.33 | 5.33 | 5.33 | 40 |
| 1743024420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742938020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742851620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742592420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742506020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742419620 | 5.5 | -0.45 | -7.56 | 5.5 | 5.5 | 5.5 | 100 |
| 1742333220 | 5.95 | -0.09 | -1.49 | 6.1 | 6.1 | 5.95 | 1165 |
| 1742246820 | 6.04 | 1.01 | 20.08 | 5.15 | 6.04 | 5.15 | 1629 |
| 1741987620 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1741901220 | 5.03 | 0.01 | 0.20 | 5.03 | 5.03 | 5.03 | 35 |
| 1741814820 | 5.0199999 | 0.46 | 10.09 | 5.0199999 | 5.0199999 | 5.0199999 | 25 |
| 1741728420 | 4.5599999 | -0.32 | -6.56 | 4.715 | 4.715 | 4.5599999 | 101 |
| 1741642020 | 4.88 | -0.06 | -1.11 | 4.88 | 4.88 | 4.88 | 50 |
| 1741382820 | 4.9349999 | 0.13 | 2.60 | 5.0999999 | 5.0999999 | 4.9349999 | 200 |
| 1741296420 | 4.8099999 | -0.31 | -6.05 | 5.21 | 5.21 | 4.8099999 | 1796 |
| 1741210020 | 5.12 | 0.2 | 4.07 | 5.0599999 | 5.12 | 5.0599999 | 296 |
| 1741123620 | 4.92 | -0.19 | -3.72 | 5.04 | 5.04 | 4.815 | 1300 |
| 1741037220 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1740778020 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1740691620 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 5.11 | 500 |
| 1740605220 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1740518820 | 5.03 | -0.13 | -2.52 | 5.03 | 5.03 | 5.03 | 700 |
| 1740432420 | 5.16 | -0.23 | -4.27 | 5.3499999 | 5.3499999 | 5.16 | 751 |
| 1740173220 | 5.39 | -0.36 | -6.26 | 5.39 | 5.39 | 5.39 | 100 |
| 1740086820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1740000420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1739914020 | 5.75 | -0.15 | -2.54 | 5.71 | 5.79 | 5.71 | 1780 |
| 1739827620 | 5.9 | 0.31 | 5.55 | 5.88 | 5.9 | 5.88 | 1374 |
| 1739568420 | 5.59 | 0.03 | 0.54 | 5.54 | 5.59 | 5.5199999 | 1598 |
| 1739482020 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1739395620 | 5.5599999 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.37 | 385 |
| 1739309220 | 5.57 | -0.14 | -2.45 | 5.7 | 5.7 | 5.57 | 578 |
| 1739222820 | 5.71 | 0.28 | 5.16 | 5.71 | 5.71 | 5.71 | 349 |
| 1738963620 | 5.43 | -0.1 | -1.81 | 5.43 | 5.43 | 5.43 | 100 |
| 1738877220 | 5.53 | -0.54 | -8.90 | 5.53 | 5.53 | 5.53 | 1571 |
| 1738790820 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1738704420 | 6.07 | -0.06 | -0.98 | 6.07 | 6.07 | 6.07 | 35 |
| 1738618020 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738358820 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738272420 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738186020 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1738099620 | 6.13 | -0.12 | -1.92 | 6.39 | 6.39 | 6.13 | 288 |
| 1738013220 | 6.25 | 0.21 | 3.48 | 6.19 | 6.25 | 6.19 | 4088 |
| 1737754020 | 6.04 | 0.02 | 0.33 | 6.04 | 6.04 | 6.04 | 55 |
| 1737667620 | 6.0199999 | -0.53 | -8.09 | 6.01 | 6.0199999 | 6.01 | 66 |
| 1737581220 | 6.55 | -0.12 | -1.80 | 6.55 | 6.55 | 6.55 | 380 |
| 1737494820 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737408420 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737149220 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737062820 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1736976420 | 6.67 | 0.27 | 4.22 | 6.83 | 7.02 | 6.67 | 450 |
| 1736890020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736803620 | 6.4 | -0.14 | -2.14 | 6.35 | 6.4 | 6.3 | 905 |
| 1736544420 | 6.54 | -0.06 | -0.91 | 6.6 | 6.6 | 6.54 | 751 |
| 1736458020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1736371620 | 6.6 | -0.46 | -6.52 | 6.6 | 6.6 | 6.6 | 300 |
| 1736285220 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1736198820 | 7.06 | 0.01 | 0.14 | 6.84 | 7.06 | 6.84 | 627 |
| 1735939620 | 7.05 | 0.99 | 16.34 | 6.91 | 7.05 | 6.91 | 425 |
| 1735853220 | 6.0599999 | -0.43 | -6.63 | 6.2 | 6.2 | 6.0599999 | 420 |
| 1735594020 | 6.49 | 0.07 | 1.09 | 6.49 | 6.49 | 6.49 | 345 |
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
