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 | -0.45 | -8.18181818182 | 5.5 | 5.5 | 4.9 | 62142 | 5.5 | DE |
| 4 | 0.15 | 3.0612244898 | 4.9 | 5.5 | 4.3 | 6808535 | 4.60726021 | DE |
| 12 | -1.3 | -20.4724409449 | 6.35 | 6.575 | 4.3 | 2596914 | 4.69240862 | DE |
| 26 | 0.65 | 14.7727272727 | 4.4 | 6.75 | 3.76 | 1299651 | 4.77186307 | DE |
| 52 | -2.25 | -30.8219178082 | 7.3 | 7.5 | 3.76 | 714919 | 4.81023742 | DE |
| 156 | -27.45 | -84.4615384615 | 32.5 | 32.5 | 3.76 | 519433 | 8.08417957 | DE |
| 260 | -27.45 | -84.4615384615 | 32.5 | 32.5 | 3.76 | 519433 | 8.08417957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.05 | -0.45 | -8.18 | 5.5 | 5.5 | 4.9 | 681336 |
| 1722011400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.475 | 57966 |
| 1721925000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.475 | 0 |
| 1721838600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 5400 |
| 1721752200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.325 | 83666 |
| 1721665800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 101537 |
| 1721406600 | 5.5 | 0.35 | 6.80 | 5.05 | 5.5 | 5.05 | 407470 |
| 1721320200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 19510 |
| 1721233800 | 5.15 | 0.05 | 0.98 | 5.05 | 5.15 | 5.05 | 52332 |
| 1721147400 | 5.1 | 0.2 | 4.08 | 4.9 | 5.1 | 4.9 | 195000 |
| 1721061000 | 4.9 | 0.3 | 6.52 | 4.6 | 4.9 | 4.6 | 151022 |
| 1720801800 | 4.6 | 0 | 0.00 | 4.6 | 4.66 | 4.6 | 33237 |
| 1720715400 | 4.6 | 0 | 0.00 | 4.3 | 4.65 | 4.3 | 1056111 |
| 1720629000 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.6 | 120000349 |
| 1720542600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 100000 |
| 1720456200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 202044 |
| 1720197000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 6395 |
| 1720110600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 8343 |
| 1720024200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 10000 |
| 1719937800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 63254 |
| 1719851400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719592200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 41970 |
| 1719505800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 26287 |
| 1719419400 | 4.9 | 0.26 | 5.60 | 4.9 | 4.9 | 4.9 | 0 |
| 1719333000 | 4.64 | -0.41 | -8.12 | 5.05 | 5.125 | 4.64 | 1019873 |
| 1719246600 | 5.05 | -0.35 | -6.48 | 5.4 | 5.4 | 5.05 | 136265 |
| 1718987400 | 5.4 | 0.03 | 0.47 | 5.4 | 5.4 | 5.3 | 271258 |
| 1718901000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.275 | 0 |
| 1718814600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.25 | 0 |
| 1718728200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1718641800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 41627 |
| 1718382600 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 3026 |
| 1718296200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 16000 |
| 1718209800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1718123400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 40 |
| 1718037000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 9188 |
| 1717777800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 1000000 |
| 1717691400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 7645 |
| 1717605000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 98249 |
| 1717518600 | 5.375 | -0.03 | -0.46 | 5.375 | 5.625 | 5.375 | 533814 |
| 1717432200 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.375 | 93181 |
| 1717173000 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.475 | 620852 |
| 1717086600 | 5.3 | -0.2 | -3.64 | 5.375 | 5.5 | 5.3 | 754341 |
| 1717000200 | 5.5 | -0.4 | -6.78 | 6.025 | 6.075 | 5.375 | 646034 |
| 1716913800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 176782 |
| 1716568200 | 5.9 | -0.23 | -3.67 | 6.125 | 6.125 | 5.9 | 590354 |
| 1716481800 | 6.125 | -0.28 | -4.30 | 6.125 | 6.125 | 6.125 | 4000 |
| 1716395400 | 6.4 | 0.4 | 6.67 | 6.125 | 6.4 | 6.05 | 36252 |
| 1716309000 | 6 | -0.13 | -2.04 | 6.125 | 6.125 | 6 | 57836 |
| 1716222600 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 76132 |
| 1715963400 | 6.125 | -0.13 | -2.00 | 6.125 | 6.125 | 6.125 | 25725 |
| 1715877000 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6.125 | 95862 |
| 1715790600 | 6.125 | 0.13 | 2.08 | 6.25 | 6.25 | 6.125 | 90676 |
| 1715704200 | 6 | 0 | 0.00 | 6.25 | 6.25 | 6 | 59318 |
| 1715617800 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 66473 |
| 1715358600 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.2 | 210053 |
| 1715272200 | 6.3 | -0.2 | -3.08 | 6.4 | 6.4 | 6.15 | 170437 |
| 1715185800 | 6.5 | 0 | 0.00 | 6.575 | 6.575 | 6.5 | 339633 |
| 1715099400 | 6.5 | 0.15 | 2.36 | 6.35 | 6.5 | 6.3 | 2569810 |
| 1714753800 | 6.35 | -0.15 | -2.31 | 6.625 | 6.625 | 6.35 | 1933458 |
| 1714667400 | 6.5 | 0.2 | 3.17 | 6.3 | 6.75 | 6.25 | 629039 |
| 1714581000 | 6.3 | 0.15 | 2.44 | 6.3 | 6.3 | 6.15 | 500 |
| 1714494600 | 6.15 | 0.15 | 2.50 | 6.15 | 6.3 | 6.1 | 91934 |
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
