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 | -1 | -13.3333333333 | 7.5 | 7.5 | 6.25 | 349799 | 7.01207405 | DE |
| 4 | -1 | -13.3333333333 | 7.5 | 8.25 | 6.25 | 203001 | 7.30741213 | DE |
| 12 | -1.5 | -18.75 | 8 | 9.55 | 6.25 | 158968 | 7.9253697 | DE |
| 26 | -1 | -13.3333333333 | 7.5 | 9.55 | 5.975 | 147243 | 7.40548362 | DE |
| 52 | -7 | -51.8518518519 | 13.5 | 16.3 | 5.975 | 140727 | 8.9770763 | DE |
| 156 | -5.75 | -46.9387755102 | 12.25 | 19.75 | 5.975 | 161370 | 12.53126245 | DE |
| 260 | 6.225 | 2263.63636364 | 0.275 | 22.5 | 0.16 | 559786 | 4.18574398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 6.5 | -0.25 | -3.70 | 7 | 7 | 6.25 | 1309531 |
| 1734629400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 60654 |
| 1734543000 | 6.75 | -0.15 | -2.17 | 6.75 | 6.75 | 6.75 | 130391 |
| 1734456600 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.75 | 480453 |
| 1734370200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 609801 |
| 1734111000 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 7.25 | 467696 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 177356 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 429167 |
| 1733851800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 25855 |
| 1733765400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4903 |
| 1733506200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1463 |
| 1733419800 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 66427 |
| 1733333400 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 106583 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 121220 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.775 | 7.75 | 122486 |
| 1732901400 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 20143 |
| 1732815000 | 7.5 | 0.2 | 2.74 | 7.5 | 7.65 | 7.5 | 16479 |
| 1732728600 | 7.3 | 0.05 | 0.69 | 7.25 | 7.5 | 7.25 | 684659 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.4 | 7.25 | 149310 |
| 1732555800 | 7.25 | -0.05 | -0.68 | 7.5 | 7.65 | 7.25 | 353340 |
| 1732296600 | 7.3 | -0.2 | -2.67 | 7.5 | 7.5 | 7.3 | 31630 |
| 1732210200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 112553 |
| 1732123800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 3173 |
| 1732037400 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 128580 |
| 1731951000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 64874 |
| 1731691800 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 289988 |
| 1731605400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 46324 |
| 1731519000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 83215 |
| 1731432600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 15000 |
| 1731346200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 8028 |
| 1731087000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 2564 |
| 1731000600 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 50138 |
| 1730914200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 108434 |
| 1730827800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 47701 |
| 1730741400 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 275281 |
| 1730482200 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 48293 |
| 1730395800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 167089 |
| 1730309400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 94116 |
| 1730223000 | 8.25 | -0.25 | -2.94 | 8.25 | 8.25 | 8.25 | 153646 |
| 1730136600 | 8.5 | 0.5 | 6.25 | 8.25 | 8.5 | 8.25 | 263197 |
| 1729873800 | 8 | -1 | -11.11 | 8.75 | 8.75 | 8 | 191234 |
| 1729787400 | 9 | -0.5 | -5.26 | 9 | 9.15 | 9 | 18665 |
| 1729701000 | 9.5 | 0 | 0.00 | 9.5 | 9.55 | 9.3 | 301904 |
| 1729614600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 768232 |
| 1729528200 | 9.5 | 1 | 11.76 | 8.75 | 9.5 | 8.75 | 538688 |
| 1729269000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 170755 |
| 1729182600 | 8.25 | 0.65 | 8.55 | 8 | 8.25 | 8 | 102970 |
| 1729096200 | 7.6 | -0.4 | -5.00 | 8 | 8 | 7.6 | 110750 |
| 1729009800 | 8 | 0 | 0.00 | 8.25 | 8.25 | 8 | 55508 |
| 1728923400 | 8 | 0.25 | 3.23 | 7.75 | 8.25 | 7.75 | 252843 |
| 1728664200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 28619 |
| 1728577800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 112000 |
| 1728491400 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 0 |
| 1728405000 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 179293 |
| 1728318600 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 59 |
| 1728059400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 17722 |
| 1727973000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 65550 |
| 1727886600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 116826 |
| 1727800200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 150492 |
| 1727713800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 229172 |
| 1727454600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 104569 |
| 1727368200 | 8 | 0.5 | 6.67 | 7.75 | 8 | 7.75 | 7274 |
| 1727281800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 104325 |
| 1727195400 | 7.5 | 0.75 | 11.11 | 7 | 7.5 | 7 | 520087 |
| 1727109000 | 6.75 | 0.25 | 3.85 | 6.75 | 6.75 | 6.75 | 260807 |
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
