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 | -0.75 | -14.7058823529 | 5.1 | 5.25 | 4.25 | 1468836 | 4.61483791 | DE |
| 4 | -1 | -18.691588785 | 5.35 | 5.95 | 4.25 | 1705935 | 5.07830363 | DE |
| 12 | 1.25 | 40.3225806452 | 3.1 | 5.95 | 2.85 | 2024634 | 4.3352793 | DE |
| 26 | 1.15 | 35.9375 | 3.2 | 5.95 | 2.525 | 1678413 | 3.85140722 | DE |
| 52 | -0.5 | -10.3092783505 | 4.85 | 5.95 | 2.525 | 954728 | 3.83279676 | DE |
| 156 | -9 | -67.4157303371 | 13.35 | 16.6 | 2.525 | 583491 | 6.50875074 | DE |
| 260 | -10.65 | -71 | 15 | 16.6 | 2.525 | 575043 | 6.59959978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.25 | 878279 |
| 1734024600 | 4.45 | -0.2 | -4.30 | 4.85 | 4.85 | 4.25 | 3284880 |
| 1733938200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.3 | 1734364 |
| 1733851800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.65 | 593092 |
| 1733765400 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 1280733 |
| 1733506200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 451110 |
| 1733419800 | 5.1 | -0.45 | -8.11 | 5.55 | 5.55 | 4.9 | 1939528 |
| 1733333400 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 125209 |
| 1733247000 | 5.6 | 0 | 0.00 | 5.7 | 5.7 | 5.6 | 356226 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 784393 |
| 1732901400 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 582576 |
| 1732815000 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.3 | 1864336 |
| 1732728600 | 5.4 | 0 | 0.00 | 5.7 | 5.95 | 5.4 | 4494371 |
| 1732642200 | 5.4 | 0.6 | 12.50 | 4.8 | 5.45 | 4.8 | 1925239 |
| 1732555800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.9 | 4.75 | 506733 |
| 1732296600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 967110 |
| 1732210200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 78033 |
| 1732123800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.6 | 1244497 |
| 1732037400 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 660750 |
| 1731951000 | 4.9 | -0.3 | -5.77 | 5.15 | 5.15 | 4.65 | 2666021 |
| 1731691800 | 5.2 | 0.25 | 5.05 | 5.35 | 5.6 | 5 | 8579502 |
| 1731605400 | 4.95 | 0.2 | 4.21 | 4.75 | 5.3 | 4.75 | 2845209 |
| 1731519000 | 4.75 | 0 | 0.00 | 4.65 | 4.75 | 4.65 | 739927 |
| 1731432600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 808030 |
| 1731346200 | 4.75 | -0.1 | -2.06 | 4.85 | 4.85 | 4.75 | 837684 |
| 1731087000 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 11902145 |
| 1731000600 | 4.9 | 0.35 | 7.69 | 4.55 | 5 | 4.55 | 1749583 |
| 1730914200 | 4.55 | 0 | 0.00 | 4.55 | 4.8 | 4.55 | 1769936 |
| 1730827800 | 4.55 | -0.4 | -8.08 | 5.05 | 5.35 | 4.45 | 3401728 |
| 1730741400 | 4.95 | 0.2 | 4.21 | 4.75 | 5.15 | 4.75 | 3056850 |
| 1730482200 | 4.75 | 0.3 | 6.74 | 4.4 | 4.8 | 4.35 | 3019829 |
| 1730395800 | 4.45 | -0.25 | -5.32 | 4.7 | 4.7 | 4.45 | 2493743 |
| 1730309400 | 4.7 | 0.8 | 20.51 | 3.9 | 4.8 | 3.9 | 7217842 |
| 1730223000 | 3.9 | 0.07 | 1.96 | 3.825 | 4.05 | 3.825 | 2340285 |
| 1730136600 | 3.825 | 0.03 | 0.66 | 3.8 | 3.85 | 3.4 | 8490940 |
| 1729873800 | 3.8 | 0.5 | 15.15 | 3.3 | 4.25 | 3.3 | 14450387 |
| 1729787400 | 3.3 | 0.13 | 3.94 | 3.175 | 3.4 | 3.175 | 2838119 |
| 1729701000 | 3.175 | -0.13 | -3.79 | 3.3 | 3.45 | 3.05 | 3757435 |
| 1729614600 | 3.3 | 0.2 | 6.45 | 3.1 | 3.45 | 3.1 | 2888240 |
| 1729528200 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 3.1 | 1379772 |
| 1729269000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 554884 |
| 1729182600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 82339 |
| 1729096200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.05 | 872703 |
| 1729009800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 362409 |
| 1728923400 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 967994 |
| 1728664200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 447995 |
| 1728577800 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 33422 |
| 1728491400 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 1188639 |
| 1728405000 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 3 | 525149 |
| 1728318600 | 3.05 | 0.15 | 5.17 | 2.9 | 3.05 | 2.85 | 1352758 |
| 1728059400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2487130 |
| 1727973000 | 2.9 | -0.15 | -4.92 | 3.05 | 3.05 | 2.9 | 500300 |
| 1727886600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 27732 |
| 1727800200 | 3.05 | -0.25 | -7.58 | 3.3 | 3.3 | 3.05 | 674112 |
| 1727713800 | 3.3 | 0.1 | 3.12 | 3.2 | 3.3 | 3.2 | 601718 |
| 1727454600 | 3.2 | 0.2 | 6.67 | 3 | 3.2 | 3 | 763640 |
| 1727368200 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.95 | 665346 |
| 1727281800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1727195400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 20080 |
| 1727109000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 406851 |
| 1726849800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 195727 |
| 1726763400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1352001 |
| 1726677000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 67022 |
| 1726590600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1360716 |
| 1726504200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 801542 |
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
