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 | -0.3 | -4.61538461538 | 6.5 | 7 | 5.95 | 134715 | 6.18770495 | DE |
| 4 | -0.75 | -10.7913669065 | 6.95 | 7 | 5.95 | 133642 | 6.49334161 | DE |
| 12 | 1.6 | 34.7826086957 | 4.6 | 7.2 | 4.6 | 128636 | 6.14793202 | DE |
| 26 | -0.05 | -0.8 | 6.25 | 7.2 | 4.1 | 229879 | 5.45785104 | DE |
| 52 | -3.6 | -36.7346938776 | 9.8 | 12.875 | 4.1 | 259317 | 7.00903624 | DE |
| 156 | -24.3 | -79.6721311475 | 30.5 | 35.25 | 4.1 | 396666 | 16.132259 | DE |
| 260 | -29.95 | -82.8492392808 | 36.15 | 46.5 | 4.1 | 731535 | 18.23326031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 6.2 | 0.25 | 4.20 | 5.95 | 6.2 | 5.95 | 52010 |
| 1720629000 | 5.95 | -0.3 | -4.80 | 6.25 | 6.25 | 5.95 | 259315 |
| 1720542600 | 6.25 | -0.25 | -3.85 | 6.5 | 6.6 | 6.25 | 102639 |
| 1720456200 | 6.5 | 0 | 0.00 | 6.5 | 6.6 | 6.35 | 0 |
| 1720197000 | 6.5 | 0 | 0.00 | 6.5 | 6.6 | 6.35 | 1970 |
| 1720110600 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6.5 | 174935 |
| 1720024200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1719937800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 816832 |
| 1719851400 | 6.5 | 0.25 | 4.00 | 6.25 | 6.75 | 6.25 | 319624 |
| 1719592200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 37111 |
| 1719505800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2865 |
| 1719419400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 9000 |
| 1719333000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 19150 |
| 1719246600 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 3637 |
| 1718987400 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 60857 |
| 1718901000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718814600 | 6.25 | -0.35 | -5.30 | 6.6 | 6.6 | 6.25 | 1950 |
| 1718728200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 4611 |
| 1718641800 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 73900 |
| 1718382600 | 6.75 | -0.25 | -3.57 | 6.75 | 6.75 | 6.75 | 39064 |
| 1718296200 | 7 | 0.05 | 0.72 | 6.95 | 7 | 6.75 | 344448 |
| 1718209800 | 6.95 | 0 | 0.00 | 6.95 | 7.2 | 6.95 | 199611 |
| 1718123400 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.8 | 151383 |
| 1718037000 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.9 | 147195 |
| 1717777800 | 7 | 0.05 | 0.72 | 6.95 | 7 | 6.75 | 25083 |
| 1717691400 | 6.95 | 0.2 | 2.96 | 6.75 | 6.95 | 6.75 | 59998 |
| 1717605000 | 6.75 | 0.3 | 4.65 | 6.45 | 6.75 | 6.45 | 148960 |
| 1717518600 | 6.45 | 0.05 | 0.78 | 6.25 | 6.45 | 6.25 | 43724 |
| 1717432200 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 66067 |
| 1717173000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 150643 |
| 1717086600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 398 |
| 1717000200 | 6.25 | 0 | 0.00 | 6.25 | 6.35 | 6.25 | 66622 |
| 1716913800 | 6.25 | 0 | 0.00 | 6.25 | 6.35 | 6.25 | 145524 |
| 1716568200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 11057 |
| 1716481800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716395400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 6022 |
| 1716309000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 91719 |
| 1716222600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 44100 |
| 1715963400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 3256 |
| 1715877000 | 6.25 | 0.3 | 5.04 | 6.25 | 6.25 | 6.25 | 737 |
| 1715790600 | 5.95 | -0.3 | -4.80 | 6.25 | 6.25 | 5.95 | 76500 |
| 1715704200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 24374 |
| 1715617800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 95568 |
| 1715358600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 115733 |
| 1715272200 | 6.25 | -0.1 | -1.57 | 6.35 | 6.35 | 6.25 | 387630 |
| 1715185800 | 6.35 | -0.1 | -1.55 | 6.45 | 6.45 | 6.35 | 281057 |
| 1715099400 | 6.45 | 1.2 | 22.86 | 5.25 | 6.75 | 5.25 | 697177 |
| 1714753800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 13301 |
| 1714667400 | 5.25 | 0 | 0.00 | 5.25 | 5.375 | 5.25 | 9143 |
| 1714581000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 48170 |
| 1714494600 | 5.25 | 0.1 | 1.94 | 5.15 | 5.25 | 5.15 | 307681 |
| 1714408200 | 5.15 | 0.2 | 4.04 | 4.85 | 5.2 | 4.85 | 76098 |
| 1714149000 | 4.95 | 0 | 0.00 | 4.75 | 4.95 | 4.75 | 614145 |
| 1714062600 | 4.95 | 0 | 0.00 | 4.95 | 5.1 | 4.95 | 3591 |
| 1713976200 | 4.95 | 0.1 | 2.06 | 4.85 | 4.975 | 4.85 | 77152 |
| 1713889800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1713803400 | 4.85 | 0.1 | 2.11 | 4.75 | 4.86 | 4.75 | 64487 |
| 1713544200 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 275150 |
| 1713457800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 16742 |
| 1713371400 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 544257 |
| 1713285000 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4.4 | 138123 |
| 1713198600 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.35 | 515696 |
| 1712939400 | 4.35 | 0.15 | 3.57 | 4.2 | 4.35 | 4.2 | 50200 |
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
