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 | 1.25 | 19.2307692308 | 6.5 | 8.75 | 6.5 | 711504 | 8.01747812 | DE |
| 4 | 3.25 | 72.2222222222 | 4.5 | 8.75 | 4.5 | 637246 | 6.50309004 | DE |
| 12 | 2 | 34.7826086957 | 5.75 | 8.75 | 3.4 | 788660 | 4.95937594 | DE |
| 26 | 0.25 | 3.33333333333 | 7.5 | 9.75 | 3.4 | 774896 | 5.80754177 | DE |
| 52 | -0.25 | -3.125 | 8 | 14.5 | 3.4 | 664270 | 6.80026148 | DE |
| 156 | -27.75 | -78.1690140845 | 35.5 | 39 | 3.4 | 454000 | 12.88608258 | DE |
| 260 | 1 | 14.8148148148 | 6.75 | 40.5 | 3.4 | 524618 | 16.38716155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7.75 | 0 | 0.00 | 7.75 | 8.25 | 7.75 | 766570 |
| 1721925000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 114675 |
| 1721838600 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 397554 |
| 1721752200 | 7.75 | -0.75 | -8.82 | 8.5 | 8.5 | 7.75 | 439544 |
| 1721665800 | 8.5 | 0.75 | 9.68 | 7.75 | 8.75 | 7.75 | 1401263 |
| 1721406600 | 7.75 | 1.25 | 19.23 | 6.5 | 7.75 | 6.5 | 1204484 |
| 1721320200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 32857 |
| 1721233800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 126688 |
| 1721147400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 386175 |
| 1721061000 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.75 | 407008 |
| 1720801800 | 5.75 | -1 | -14.81 | 6.75 | 6.75 | 5.75 | 655304 |
| 1720715400 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 828547 |
| 1720629000 | 6.75 | 1 | 17.39 | 5.75 | 6.75 | 5.75 | 932966 |
| 1720542600 | 5.75 | 0.5 | 9.52 | 5.25 | 5.75 | 5.25 | 586824 |
| 1720456200 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5.25 | 445567 |
| 1720197000 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 380518 |
| 1720110600 | 5.75 | -0.35 | -5.74 | 6.1 | 6.1 | 5.75 | 577389 |
| 1720024200 | 6.1 | 0.35 | 6.09 | 5.75 | 6.25 | 5.75 | 913103 |
| 1719937800 | 5.75 | 0.5 | 9.52 | 5.25 | 5.75 | 5.25 | 1512359 |
| 1719851400 | 5.25 | 0.5 | 10.53 | 4.75 | 5.25 | 4.75 | 1101939 |
| 1719592200 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 300158 |
| 1719505800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 143794 |
| 1719419400 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 820314 |
| 1719333000 | 4.35 | 0.1 | 2.35 | 4.25 | 4.5 | 4.25 | 1024477 |
| 1719246600 | 4.25 | 0.3 | 7.59 | 3.95 | 4.25 | 3.95 | 767467 |
| 1718987400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 388681 |
| 1718901000 | 3.95 | 0.3 | 8.22 | 3.65 | 3.95 | 3.65 | 2133978 |
| 1718814600 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.6 | 2566599 |
| 1718728200 | 3.75 | -0.35 | -8.54 | 4.1 | 4.1 | 3.4 | 7451539 |
| 1718641800 | 4.1 | -0.25 | -5.75 | 4.35 | 4.35 | 4.1 | 1628255 |
| 1718382600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 2716589 |
| 1718296200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 23130 |
| 1718209800 | 4.35 | -0.28 | -5.95 | 4.625 | 4.625 | 4.35 | 390407 |
| 1718123400 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 322243 |
| 1718037000 | 4.625 | -0.08 | -1.60 | 4.7 | 4.7 | 4.625 | 399206 |
| 1717777800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 970000 |
| 1717691400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 14449 |
| 1717605000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 36204 |
| 1717518600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 363533 |
| 1717432200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 490684 |
| 1717173000 | 4.7 | -0.15 | -3.09 | 4.85 | 4.9 | 4.7 | 1652320 |
| 1717086600 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 1289295 |
| 1717000200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 62474 |
| 1716913800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 513925 |
| 1716568200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 50883 |
| 1716481800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 49063 |
| 1716395400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 246877 |
| 1716309000 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.85 | 187563 |
| 1716222600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 158824 |
| 1715963400 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 742812 |
| 1715877000 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 1280200 |
| 1715790600 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 4.9 | 430315 |
| 1715704200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 701067 |
| 1715617800 | 5.15 | -0.2 | -3.74 | 5.35 | 5.35 | 5.15 | 239719 |
| 1715358600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 186340 |
| 1715272200 | 5.35 | -0.3 | -5.31 | 5.75 | 5.75 | 5.35 | 1385306 |
| 1715185800 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 346593 |
| 1715099400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 215334 |
| 1714753800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 606876 |
| 1714667400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 61896 |
| 1714581000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 786531 |
| 1714494600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 172427 |
| 1714408200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 390084 |
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
