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 | 0.43 | 8.6 | 5 | 5.58 | 4.96 | 2347494 | 5.28162619 | DE |
| 4 | 0.41 | 8.16733067729 | 5.02 | 5.58 | 4.71 | 3489958 | 5.04547534 | DE |
| 12 | -0.54 | -9.04522613065 | 5.97 | 7.41 | 4.71 | 2995757 | 5.95067325 | DE |
| 26 | -2.69 | -33.1280788177 | 8.12 | 8.77 | 4.71 | 2780434 | 6.56530366 | DE |
| 52 | -4.67 | -46.2376237624 | 10.1 | 11.57 | 4.71 | 2915622 | 7.11708833 | DE |
| 156 | -4.67 | -46.2376237624 | 10.1 | 11.57 | 4.71 | 2915622 | 7.11708833 | DE |
| 260 | -4.67 | -46.2376237624 | 10.1 | 11.57 | 4.71 | 2915622 | 7.11708833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 5.43 | 0.04 | 0.74 | 5.34 | 5.49 | 5.34 | 2181234 |
| 1721283300 | 5.39 | -0.06 | -1.10 | 5.39 | 5.47 | 5.385 | 1638143 |
| 1721196900 | 5.45 | 0.22 | 4.21 | 5.44 | 5.58 | 5.44 | 3244516 |
| 1721110500 | 5.23 | -0.07 | -1.32 | 5.2699999 | 5.28 | 5.2 | 1736049 |
| 1721024100 | 5.3 | 0.08 | 1.53 | 5.37 | 5.42 | 5.28 | 2489632 |
| 1720764900 | 5.22 | 0.18 | 3.57 | 5.2 | 5.34 | 5.2 | 2937086 |
| 1720678500 | 5.04 | 0.17 | 3.49 | 5 | 5.05 | 4.96 | 1330189 |
| 1720592100 | 4.87 | -0.12 | -2.40 | 4.83 | 4.93 | 4.8099999 | 1545052 |
| 1720505700 | 4.99 | 0.06 | 1.22 | 5.01 | 5.0599999 | 4.98 | 1168094 |
| 1720419300 | 4.93 | -0.21 | -4.09 | 5.03 | 5.04 | 4.93 | 1490649 |
| 1720160100 | 5.14 | -0.07 | -1.34 | 5.15 | 5.245 | 5.13 | 1204127 |
| 1720073700 | 5.21 | 0.27 | 5.47 | 5.13 | 5.245 | 5.11 | 2150003 |
| 1719987300 | 4.94 | 0.07 | 1.44 | 4.84 | 4.965 | 4.8 | 2684222 |
| 1719900900 | 4.87 | -0.11 | -2.21 | 4.92 | 4.95 | 4.71 | 3900937 |
| 1719814500 | 4.98 | 0.01 | 0.20 | 4.98 | 5 | 4.93 | 2000689 |
| 1719555300 | 4.97 | -0.2 | -3.78 | 5.09 | 5.12 | 4.96 | 4265574 |
| 1719468900 | 5.165 | 0.19 | 3.71 | 5.24 | 5.32 | 5.105 | 6453507 |
| 1719382500 | 4.98 | -0.03 | -0.60 | 4.75 | 4.99 | 4.715 | 6326250 |
| 1719296100 | 5.01 | 0.1 | 2.04 | 4.95 | 5.08 | 4.95 | 2223530 |
| 1719209700 | 4.91 | -0.07 | -1.41 | 4.88 | 4.99 | 4.85 | 3474956 |
| 1718950500 | 4.98 | -0.05 | -0.99 | 4.99 | 5 | 4.86 | 16429879 |
| 1718864100 | 5.03 | -0.04 | -0.79 | 5.0199999 | 5.09 | 5.0199999 | 2744226 |
| 1718777700 | 5.07 | -0.05 | -0.98 | 5.07 | 5.12 | 5.04 | 2298578 |
| 1718691300 | 5.12 | 0.02 | 0.39 | 5.1 | 5.15 | 5.08 | 2271017 |
| 1718604900 | 5.1 | -0.34 | -6.25 | 5.2699999 | 5.44 | 5.09 | 4214044 |
| 1718345700 | 5.44 | -0.22 | -3.89 | 5.45 | 5.5 | 5.325 | 3821678 |
| 1718259300 | 5.66 | -0.25 | -4.23 | 5.83 | 5.83 | 5.65 | 4448469 |
| 1718172900 | 5.91 | -0.12 | -1.99 | 5.87 | 5.94 | 5.83 | 2272647 |
| 1718086500 | 6.03 | -0.41 | -6.37 | 6.08 | 6.08 | 6 | 2955792 |
| 1717740900 | 6.44 | 0.01 | 0.16 | 6.4 | 6.48 | 6.4 | 1098504 |
| 1717654500 | 6.43 | 0.16 | 2.55 | 6.44 | 6.45 | 6.37 | 1662573 |
| 1717568100 | 6.2699999 | -0.19 | -2.87 | 6.38 | 6.38 | 6.25 | 1601800 |
| 1717481700 | 6.455 | -0.17 | -2.49 | 6.45 | 6.48 | 6.4 | 1883819 |
| 1717395300 | 6.62 | -0.08 | -1.19 | 6.68 | 6.72 | 6.58 | 3164466 |
| 1717136100 | 6.7 | 0.17 | 2.60 | 6.73 | 6.773 | 6.67 | 5398182 |
| 1717049700 | 6.53 | -0.26 | -3.83 | 6.58 | 6.6 | 6.515 | 2001383 |
| 1716963300 | 6.79 | -0.19 | -2.72 | 6.82 | 6.89 | 6.77 | 2285668 |
| 1716876900 | 6.98 | -0.07 | -0.99 | 7.03 | 7.08 | 6.95 | 1574209 |
| 1716790500 | 7.05 | 0.17 | 2.47 | 7.03 | 7.1 | 6.98 | 1814327 |
| 1716531300 | 6.88 | -0.19 | -2.69 | 6.9 | 6.93 | 6.82 | 1511438 |
| 1716444900 | 7.07 | -0.07 | -0.98 | 7.06 | 7.1 | 7.02 | 1362678 |
| 1716358500 | 7.14 | -0.01 | -0.14 | 7.11 | 7.19 | 7.08 | 1548430 |
| 1716272100 | 7.15 | -0.07 | -0.97 | 7.11 | 7.18 | 7.09 | 1365698 |
| 1716185700 | 7.22 | 0.1 | 1.40 | 7.17 | 7.24 | 7.13 | 1450405 |
| 1715926500 | 7.12 | 0.17 | 2.45 | 7.05 | 7.16 | 7.015 | 6597016 |
| 1715840100 | 6.95 | -0.34 | -4.66 | 6.99 | 6.99 | 6.85 | 3097673 |
| 1715753700 | 7.29 | 0.22 | 3.11 | 7.32 | 7.41 | 7.28 | 3475107 |
| 1715667300 | 7.07 | 0.11 | 1.58 | 7.04 | 7.14 | 7.04 | 1800365 |
| 1715580900 | 6.96 | -0.23 | -3.20 | 7.01 | 7.09 | 6.92 | 2572376 |
| 1715321700 | 7.19 | 0.15 | 2.13 | 7.15 | 7.3 | 7.115 | 2174121 |
| 1715235300 | 7.04 | -0.11 | -1.54 | 7 | 7.05 | 6.94 | 1584731 |
| 1715148900 | 7.15 | 0.03 | 0.42 | 7.13 | 7.35 | 7.03 | 1784232 |
| 1715062500 | 7.12 | 0.08 | 1.14 | 7.12 | 7.17 | 7.03 | 2516774 |
| 1714976100 | 7.04 | -0.08 | -1.12 | 7.09 | 7.17 | 7 | 937934 |
| 1714716900 | 7.12 | 0.21 | 3.04 | 7.12 | 7.198 | 7.075 | 3014094 |
| 1714630500 | 6.91 | 0.14 | 2.07 | 6.91 | 7.02 | 6.9 | 3444054 |
| 1714544100 | 6.77 | -0.01 | -0.15 | 6.73 | 6.85 | 6.715 | 2173267 |
| 1714457700 | 6.78 | 0.61 | 9.89 | 6.85 | 6.92 | 6.74 | 11850318 |
| 1714371300 | 6.17 | 0.15 | 2.49 | 6.04 | 6.19 | 5.97 | 3325066 |
| 1714112100 | 6.0199999 | -0.08 | -1.31 | 5.97 | 6.05 | 5.965 | 1601817 |
| 1713939300 | 6.1 | 0.07 | 1.16 | 6.09 | 6.16 | 6.0599999 | 2752022 |
| 1713852900 | 6.03 | 0.11 | 1.86 | 5.94 | 6.03 | 5.915 | 1560761 |
| 1713766500 | 5.92 | 0.04 | 0.68 | 6 | 6.08 | 5.9 | 2521774 |
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
