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 | -0.15 | -2.65486725664 | 5.65 | 6.2 | 5.65 | 479895 | 5.94771156 | DE |
| 4 | -0.3 | -5.1724137931 | 5.8 | 6.2 | 5.2 | 724589 | 5.65455296 | DE |
| 12 | -5.125 | -48.2352941176 | 10.625 | 10.625 | 5.2 | 1680037 | 6.50255974 | DE |
| 26 | -4.25 | -43.5897435897 | 9.75 | 12.25 | 5.2 | 1034619 | 7.33348142 | DE |
| 52 | -8.25 | -60 | 13.75 | 15.25 | 5.2 | 641743 | 8.1435899 | DE |
| 156 | -8.25 | -60 | 13.75 | 30.5 | 5.2 | 566453 | 14.70021144 | DE |
| 260 | -4.25 | -43.5897435897 | 9.75 | 2374.65 | 5.2 | 837279 | 13.32789906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.5 | -0.35 | -5.98 | 5.85 | 5.85 | 5.5 | 618729 |
| 1721925000 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 337285 |
| 1721838600 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 431991 |
| 1721752200 | 6.05 | 0.15 | 2.54 | 5.9 | 6.15 | 5.9 | 669989 |
| 1721665800 | 5.9 | 0.05 | 0.85 | 6.2 | 6.2 | 5.9 | 713204 |
| 1721406600 | 5.85 | 0.15 | 2.63 | 5.65 | 5.85 | 5.65 | 247008 |
| 1721320200 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 432497 |
| 1721233800 | 5.6 | 0.2 | 3.70 | 5.45 | 5.6 | 5.45 | 475036 |
| 1721147400 | 5.4 | 0.1 | 1.89 | 5.3 | 5.45 | 5.3 | 351523 |
| 1721061000 | 5.3 | -0.2 | -3.64 | 5.3 | 5.3 | 5.25 | 555433 |
| 1720801800 | 5.5 | 0.1 | 1.85 | 5.45 | 5.5 | 5.3 | 889705 |
| 1720715400 | 5.4 | -0.3 | -5.26 | 5.7 | 5.75 | 5.4 | 1232401 |
| 1720629000 | 5.7 | -0.1 | -1.72 | 5.65 | 5.7 | 5.6 | 272484 |
| 1720542600 | 5.8 | -0.1 | -1.69 | 5.85 | 5.85 | 5.65 | 632669 |
| 1720456200 | 5.9 | 0 | 0.00 | 5.9 | 5.95 | 5.9 | 277089 |
| 1720197000 | 5.9 | 0.1 | 1.72 | 5.65 | 5.9 | 5.65 | 1085928 |
| 1720110600 | 5.8 | 0.2 | 3.57 | 5.4 | 5.8 | 5.35 | 656306 |
| 1720024200 | 5.6 | 0.22 | 4.09 | 5.25 | 5.6 | 5.2 | 1684173 |
| 1719937800 | 5.38 | -0.32 | -5.61 | 5.65 | 5.69 | 5.2 | 2077194 |
| 1719851400 | 5.7 | -0.12 | -2.06 | 5.65 | 5.75 | 5.65 | 624630 |
| 1719592200 | 5.82 | -0.2 | -3.32 | 5.8 | 5.82 | 5.55 | 845226 |
| 1719505800 | 6.0199999 | -0.38 | -5.94 | 6.4 | 6.4 | 5.65 | 1430663 |
| 1719419400 | 6.4 | -0.3 | -4.48 | 6.7 | 6.8 | 6.4 | 2802151 |
| 1719333000 | 6.7 | 0 | 0.00 | 6.7 | 6.8 | 6.7 | 112776 |
| 1719246600 | 6.7 | 0 | 0.00 | 6.7 | 6.8 | 6.6 | 767846 |
| 1718987400 | 6.7 | 0 | 0.00 | 6.7 | 6.8 | 6.7 | 159995 |
| 1718901000 | 6.7 | 0 | 0.00 | 6.7 | 6.8 | 6.7 | 270648 |
| 1718814600 | 6.7 | 0 | 0.00 | 6.85 | 6.85 | 6.7 | 525750 |
| 1718728200 | 6.7 | -0.15 | -2.19 | 6.85 | 6.9 | 6.7 | 536688 |
| 1718641800 | 6.85 | 0.35 | 5.38 | 6.6 | 7 | 6.6 | 438138 |
| 1718382600 | 6.5 | -0.05 | -0.76 | 6.55 | 6.6 | 6.5 | 497317 |
| 1718296200 | 6.55 | -0.05 | -0.76 | 6.6 | 6.7 | 6.5 | 575520 |
| 1718209800 | 6.6 | -0.25 | -3.65 | 6.75 | 6.75 | 6.6 | 628441 |
| 1718123400 | 6.85 | -0.25 | -3.52 | 7.2 | 7.2 | 6.85 | 2005936 |
| 1718037000 | 7.1 | -0.1 | -1.39 | 7.2 | 7.25 | 7.1 | 389019 |
| 1717777800 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 935280 |
| 1717691400 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 662048 |
| 1717605000 | 7.2 | -0.4 | -5.26 | 7.15 | 7.25 | 7.1 | 1238605 |
| 1717518600 | 7.6 | 0 | 0.00 | 7.6 | 7.65 | 7.35 | 1682918 |
| 1717432200 | 7.6 | 0.3 | 4.11 | 7.3 | 7.6 | 7.3 | 1658692 |
| 1717173000 | 7.3 | 0 | 0.00 | 7.3 | 7.35 | 7.25 | 503518 |
| 1717086600 | 7.3 | 0.1 | 1.39 | 7.1 | 7.3 | 7.1 | 905140 |
| 1717000200 | 7.2 | 0.3 | 4.35 | 7.05 | 7.45 | 6.9 | 3576194 |
| 1716913800 | 6.9 | 0.45 | 6.98 | 6.45 | 7.05 | 6.45 | 4890241 |
| 1716568200 | 6.45 | -0.19 | -2.86 | 6.3 | 6.45 | 6.1 | 3881422 |
| 1716481800 | 6.64 | -0.06 | -0.90 | 6.65 | 6.65 | 6.05 | 2378131 |
| 1716395400 | 6.7 | 0.1 | 1.52 | 6.75 | 7 | 6.45 | 2843048 |
| 1716309000 | 6.6 | -0.14 | -2.08 | 6.5 | 6.65 | 6.25 | 2664285 |
| 1716222600 | 6.74 | 0.74 | 12.33 | 6.1 | 6.74 | 6.1 | 6989119 |
| 1715963400 | 6 | 0.28 | 4.90 | 5.9 | 7.3 | 5.65 | 19362433 |
| 1715877000 | 5.72 | -0.96 | -14.37 | 6.2 | 6.44 | 5.6 | 7329317 |
| 1715790600 | 6.68 | -0.96 | -12.57 | 7.3 | 7.45 | 6.55 | 4556971 |
| 1715704200 | 7.64 | -1.06 | -12.18 | 8.25 | 8.4 | 7.1 | 2517706 |
| 1715617800 | 8.7 | -1.16 | -11.76 | 9.8 | 9.9 | 8.25 | 1536743 |
| 1715358600 | 9.86 | -0.39 | -3.80 | 10.25 | 10.25 | 9.8 | 750365 |
| 1715272200 | 10.25 | -0.13 | -1.20 | 10.25 | 10.25 | 10.25 | 150914 |
| 1715185800 | 10.375 | 0 | 0.00 | 10.375 | 10.375 | 10.375 | 233746 |
| 1715099400 | 10.375 | -0.23 | -2.12 | 10.375 | 10.375 | 10.375 | 259416 |
| 1714753800 | 10.6 | -0.03 | -0.24 | 10.625 | 10.625 | 10.375 | 303235 |
| 1714667400 | 10.625 | -1.63 | -13.27 | 11.125 | 11.35 | 10.625 | 1128141 |
| 1714581000 | 12.25 | 2 | 19.51 | 10.75 | 12.25 | 10.75 | 2993412 |
| 1714494600 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 274435 |
| 1714408200 | 10.5 | -0.2 | -1.87 | 10.4 | 10.75 | 10.4 | 1089320 |
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
