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 | 0 | 4.5 | 5.0037 | 4.25 | 949535 | 4.7464945 | DE |
| 4 | -0.75 | -14.2857142857 | 5.25 | 5.25 | 3.9819 | 1325414 | 4.56366858 | DE |
| 12 | -3.125 | -40.9836065574 | 7.625 | 8.2 | 3.9819 | 1650598 | 5.5614568 | DE |
| 26 | -3.75 | -45.4545454545 | 8.25 | 10.125 | 3.9819 | 918512 | 5.97639357 | DE |
| 52 | -8.5 | -65.3846153846 | 13 | 14.725 | 3.9819 | 986545 | 8.09272241 | DE |
| 156 | 2.05 | 83.6734693878 | 2.45 | 16.35 | 0.88 | 778337 | 8.48380464 | DE |
| 260 | 2.05 | 83.6734693878 | 2.45 | 16.35 | 0.88 | 778337 | 8.48380464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734449880 | 4.5 | -0.13 | -2.70 | 4.625 | 4.75 | 4.3 | 930406 |
| 1734366420 | 4.625 | -0.13 | -2.63 | 4.75 | 4.88 | 4.5 | 277972 |
| 1734104460 | 4.75 | 0.25 | 5.56 | 4.375 | 4.99 | 4.25 | 1172815 |
| 1734020880 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.5 | 524878 |
| 1733931060 | 4.75 | -0.13 | -2.56 | 4.875 | 5.0037 | 4.75 | 1577427 |
| 1733848080 | 4.875 | 0.38 | 8.33 | 4.5 | 5 | 4.5 | 1194584 |
| 1733761860 | 4.5 | 0.25 | 5.88 | 4.25 | 4.75 | 4.011 | 1289354 |
| 1733495700 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 521367 |
| 1733416140 | 4.25 | -0.25 | -5.56 | 4.5 | 4.72 | 3.9819 | 852239 |
| 1733326500 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.3 | 903638 |
| 1733239800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.382 | 409424 |
| 1733156940 | 4.75 | 0.25 | 5.56 | 4.5 | 4.94 | 4.5 | 1361405 |
| 1732897620 | 4.5 | 0.38 | 9.09 | 4.125 | 4.7 | 4.125 | 802998 |
| 1732808160 | 4.125 | 0 | 0.00 | 4.125 | 4.374 | 4 | 3272681 |
| 1732721820 | 4.125 | -0.5 | -10.81 | 4.75 | 4.75 | 4 | 1553472 |
| 1732638480 | 4.625 | -0.25 | -5.13 | 4.875 | 4.875 | 4.14 | 7500140 |
| 1732548840 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 1416242 |
| 1732289460 | 4.875 | -0.13 | -2.50 | 5 | 5 | 4.75 | 344343 |
| 1732203480 | 5 | 0.13 | 2.56 | 5 | 5 | 4.75 | 441989 |
| 1732120140 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 194188 |
| 1732033620 | 4.875 | -0.38 | -7.14 | 5.25 | 5.25 | 4.625 | 897114 |
| 1731947580 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5 | 258869 |
| 1731688080 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 141891 |
| 1731598260 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 4.845 | 2266362 |
| 1731511920 | 5.25 | 0.13 | 2.44 | 5.125 | 5.25 | 4.75 | 1636952 |
| 1731428820 | 5.125 | 0 | 0.00 | 5.125 | 5.25 | 4.75 | 274126 |
| 1731342540 | 5.125 | 0 | 0.00 | 5.125 | 5.25 | 4.75 | 1111218 |
| 1731083160 | 5.125 | 0 | 0.00 | 5.125 | 5.25 | 4.75 | 108490 |
| 1730993820 | 5.125 | -0.13 | -2.38 | 4.875 | 5.25 | 4.5 | 883200 |
| 1730910480 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1730824080 | 5.25 | -0.25 | -4.55 | 5.25 | 5.375 | 4.875 | 233286 |
| 1730737740 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5 | 17938284 |
| 1730475300 | 5.25 | 0.25 | 5.00 | 5 | 5.25 | 5 | 385508 |
| 1730388900 | 5 | -0.13 | -2.44 | 5.125 | 5.425 | 4.8 | 951230 |
| 1730305440 | 5.125 | 0.13 | 2.50 | 5 | 5.25 | 4.75 | 277889 |
| 1730193840 | 5 | -0.75 | -13.04 | 5.75 | 5.75 | 4.75 | 2013137 |
| 1730132940 | 5.75 | 0.01 | 0.14 | 5.875 | 5.875 | 5.4747 | 446069 |
| 1729869960 | 5.7421 | -0.26 | -4.30 | 5.875 | 6.125 | 5.527 | 1093165 |
| 1729783680 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.625 | 17591255 |
| 1729697340 | 5.625 | -0.38 | -6.25 | 6 | 6.75 | 5.5 | 2049135 |
| 1729610340 | 6 | 0.5 | 9.09 | 5.5 | 6.1 | 5.5 | 1935800 |
| 1729524420 | 5.5 | 0.38 | 7.32 | 5.125 | 5.75 | 5 | 717378 |
| 1729262100 | 5.125 | -0.25 | -4.65 | 5.5 | 5.835 | 5 | 2257294 |
| 1729178580 | 5.375 | -0.88 | -14.00 | 5.75 | 6.2 | 5.25 | 1926086 |
| 1729092540 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 5.75 | 1324273 |
| 1729006140 | 6.75 | -0.13 | -1.82 | 6.875 | 7.125 | 6.5759999 | 148992 |
| 1728919680 | 6.875 | 0 | 0.00 | 6.875 | 7.125 | 6.75 | 179250 |
| 1728657480 | 6.875 | -0.5 | -6.78 | 7.375 | 7.625 | 6.575 | 903947 |
| 1728574140 | 7.375 | 0.38 | 5.36 | 7 | 7.4469 | 7 | 627272 |
| 1728484740 | 7 | 0 | 0.00 | 7 | 7.125 | 6.8 | 415503 |
| 1728401340 | 7 | 0.13 | 1.82 | 6.875 | 7.25 | 6.865 | 755323 |
| 1728311580 | 6.875 | -0.63 | -8.33 | 7.5 | 7.5 | 6.625 | 1411701 |
| 1728053040 | 7.5 | 0.38 | 5.26 | 7.125 | 7.69 | 6.875 | 1873526 |
| 1727966700 | 7.125 | 0.13 | 1.79 | 7 | 7.25 | 6.888 | 487994 |
| 1727882940 | 7 | -0.5 | -6.67 | 7.5 | 7.525 | 7 | 413532 |
| 1727793720 | 7.5 | 0.25 | 3.45 | 7.25 | 7.65 | 6.85 | 1137007 |
| 1727710080 | 7.25 | -0.5 | -6.45 | 7.75 | 8 | 7.25 | 445696 |
| 1727447580 | 7.75 | 0.15 | 1.97 | 7.6 | 7.92 | 7.15 | 1951636 |
| 1727364240 | 7.6 | -0.28 | -3.49 | 7.875 | 8.2 | 7.26 | 1207038 |
| 1727277960 | 7.875 | 0.13 | 1.61 | 7.75 | 7.95 | 7.5 | 424059 |
| 1727191740 | 7.75 | 0.13 | 1.64 | 7.625 | 7.945 | 7.25 | 673639 |
| 1727102220 | 7.625 | 0.5 | 7.02 | 7.125 | 7.963 | 7 | 510294 |
| 1726843740 | 7.125 | 0 | 0.00 | 7.125 | 7.24 | 6.77 | 682348 |
| 1726756740 | 7.125 | 0 | 0.00 | 7.125 | 7.625 | 6.875 | 871603 |
| 1726669920 | 7.125 | -0.63 | -8.06 | 7.75 | 8.25 | 6.875 | 1017830 |
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
