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 | -0.65 | -11.9266055046 | 5.45 | 5.45 | 4.6 | 344536 | 5.07581101 | DE |
| 4 | -0.45 | -8.57142857143 | 5.25 | 5.7 | 4.555 | 527651 | 5.30041243 | DE |
| 12 | 1.925 | 66.9565217391 | 2.875 | 6.05 | 2.875 | 853791 | 4.72229714 | DE |
| 26 | 2.45 | 104.255319149 | 2.35 | 6.05 | 1.88 | 799399 | 3.67183692 | DE |
| 52 | 2.25 | 88.2352941176 | 2.55 | 6.05 | 1.275 | 964848 | 2.76008412 | DE |
| 156 | -22.05 | -82.1229050279 | 26.85 | 40 | 0.85 | 610594 | 6.9284361 | DE |
| 260 | -6.95 | -59.1489361702 | 11.75 | 40 | 0.85 | 477762 | 9.48834705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4.8 | 0 | 0.00 | 4.75 | 4.8 | 4.6 | 196423 |
| 1722011400 | 4.8 | -0.22 | -4.38 | 5 | 5 | 4.7 | 619350 |
| 1721925000 | 5.0199999 | 0.02 | 0.40 | 5 | 5.0199999 | 5 | 52534 |
| 1721838600 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 4.8 | 84625 |
| 1721752200 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 242891 |
| 1721665800 | 5.3 | -0.3 | -5.36 | 5.45 | 5.45 | 5.25 | 723279 |
| 1721406600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 167718 |
| 1721320200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 355982 |
| 1721233800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 330120 |
| 1721147400 | 5.5 | -0.08 | -1.43 | 5.5 | 5.5 | 5.5 | 188844 |
| 1721061000 | 5.58 | 0 | 0.00 | 5.5 | 5.7 | 5.45 | 1090886 |
| 1720801800 | 5.58 | 0.18 | 3.33 | 5.5 | 5.58 | 5.45 | 975746 |
| 1720715400 | 5.4 | -0.1 | -1.82 | 5.4 | 5.7 | 5.35 | 1667547 |
| 1720629000 | 5.5 | 0.4 | 7.84 | 5 | 5.5 | 5 | 1643052 |
| 1720542600 | 5.1 | 0.1 | 2.00 | 4.75 | 5.1 | 4.75 | 1123467 |
| 1720456200 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 97858 |
| 1720197000 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 187967 |
| 1720110600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.555 | 74614 |
| 1720024200 | 4.8 | 0 | 0.00 | 4.85 | 4.875 | 4.8 | 149004 |
| 1719937800 | 4.8 | 0.1 | 2.13 | 4.85 | 4.9 | 4.8 | 269922 |
| 1719851400 | 4.7 | -0.54 | -10.31 | 5.25 | 5.25 | 4.7 | 507610 |
| 1719592200 | 5.24 | 0.09 | 1.75 | 5.15 | 5.24 | 5.15 | 215152 |
| 1719505800 | 5.15 | -0.05 | -0.96 | 5.15 | 5.25 | 5.15 | 187315 |
| 1719419400 | 5.2 | -0.05 | -0.95 | 5.25 | 5.35 | 5.15 | 352050 |
| 1719333000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 137590 |
| 1719246600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 171219 |
| 1718987400 | 5.25 | 0 | 0.00 | 5.25 | 5.37 | 5.24 | 663784 |
| 1718901000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 613665 |
| 1718814600 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 415922 |
| 1718728200 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1146609 |
| 1718641800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 781603 |
| 1718382600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 333244 |
| 1718296200 | 5.25 | -0.13 | -2.42 | 5.35 | 5.44 | 5.15 | 1306173 |
| 1718209800 | 5.38 | -0.62 | -10.33 | 5.85 | 5.9 | 5.38 | 1851676 |
| 1718123400 | 6 | 0 | 0.00 | 5.95 | 6.05 | 5.85 | 2037377 |
| 1718037000 | 6 | 0.75 | 14.29 | 5.45 | 6 | 5.23 | 5570380 |
| 1717777800 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 86597 |
| 1717691400 | 5.25 | 0.05 | 0.96 | 5.15 | 5.3 | 5 | 1566500 |
| 1717605000 | 5.2 | 0.2 | 4.00 | 5 | 5.25 | 5 | 2751957 |
| 1717518600 | 5 | 0.63 | 14.29 | 4.375 | 5 | 4.375 | 1565970 |
| 1717432200 | 4.375 | 0.33 | 8.02 | 4.05 | 4.375 | 4.05 | 940184 |
| 1717173000 | 4.05 | 0.15 | 3.85 | 3.9 | 4.05 | 3.9 | 287728 |
| 1717086600 | 3.9 | -0.1 | -2.50 | 3.85 | 3.9 | 3.75 | 398538 |
| 1717000200 | 4 | 0.1 | 2.56 | 3.85 | 4 | 3.85 | 570021 |
| 1716913800 | 3.9 | 0.25 | 6.85 | 3.65 | 3.9 | 3.65 | 570016 |
| 1716568200 | 3.65 | 0.25 | 7.35 | 3.65 | 3.65 | 3.465 | 701616 |
| 1716481800 | 3.4 | 0.1 | 3.03 | 3.4 | 3.65 | 3.2599999 | 1658438 |
| 1716395400 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 18901 |
| 1716309000 | 3.4 | 0 | 0.00 | 3.4 | 3.45 | 3.4 | 421326 |
| 1716222600 | 3.4 | 0.15 | 4.62 | 3.25 | 3.4 | 3.25 | 1483036 |
| 1715963400 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 591351 |
| 1715877000 | 3.35 | 0.15 | 4.69 | 3.2 | 3.35 | 3.2 | 1673888 |
| 1715790600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.25 | 3.1 | 1291179 |
| 1715704200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.1 | 661794 |
| 1715617800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.1 | 1359810 |
| 1715358600 | 3.15 | 0.02 | 0.80 | 3.125 | 3.2 | 3.125 | 881633 |
| 1715272200 | 3.125 | -0.18 | -5.30 | 3.075 | 3.125 | 3.075 | 576496 |
| 1715185800 | 3.3 | 0.18 | 5.77 | 3.075 | 3.3 | 3.075 | 324167 |
| 1715099400 | 3.12 | 0.25 | 8.52 | 2.875 | 3.12 | 2.875 | 2801938 |
| 1714753800 | 2.875 | 0 | 0.00 | 2.875 | 2.975 | 2.875 | 320409 |
| 1714667400 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 973172 |
| 1714581000 | 2.875 | -0.03 | -0.86 | 2.95 | 3.1 | 2.875 | 759943 |
| 1714494600 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.9 | 782547 |
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
