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 | -0.7 | -13.3333333333 | 5.25 | 5.375 | 4.38 | 1348223 | 5.21534553 | DE |
| 4 | -0.95 | -17.2727272727 | 5.5 | 5.875 | 4.38 | 1454774 | 5.35695543 | DE |
| 12 | -2.325 | -33.8181818182 | 6.875 | 7 | 4.38 | 2283649 | 5.68919042 | DE |
| 26 | 2.425 | 114.117647059 | 2.125 | 12.5 | 1.725 | 3134906 | 5.88846091 | DE |
| 52 | 2.55 | 127.5 | 2 | 12.5 | 0.85 | 1885720 | 5.3747387 | DE |
| 156 | -2.1 | -31.5789473684 | 6.65 | 12.6 | 0.85 | 890608 | 5.17039912 | DE |
| 260 | -18.7 | -80.4301075269 | 23.25 | 27.75 | 0.85 | 629461 | 6.46562931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5 | -0.1 | -1.96 | 5.25 | 5.275 | 5 | 822568 |
| 1721320200 | 5.1 | -0.03 | -0.49 | 5.125 | 5.15 | 5.1 | 496832 |
| 1721233800 | 5.125 | -0.25 | -4.65 | 5.25 | 5.25 | 5.1 | 624670 |
| 1721147400 | 5.375 | 0.25 | 4.88 | 5.125 | 5.375 | 5.125 | 2897086 |
| 1721061000 | 5.125 | -0.13 | -2.38 | 5.25 | 5.25 | 5.125 | 1899960 |
| 1720801800 | 5.25 | -0.13 | -2.33 | 5.375 | 5.375 | 5.25 | 923385 |
| 1720715400 | 5.375 | 0.13 | 2.38 | 5.25 | 5.375 | 5.25 | 280814 |
| 1720629000 | 5.25 | -0.15 | -2.78 | 5.375 | 5.375 | 5.25 | 1763638 |
| 1720542600 | 5.4 | 0.15 | 2.86 | 5.25 | 5.875 | 5.25 | 5463476 |
| 1720456200 | 5.25 | 0 | 0.00 | 5.25 | 5.375 | 5.25 | 1002966 |
| 1720197000 | 5.25 | -0.05 | -0.94 | 5.5 | 5.5 | 5.125 | 1584029 |
| 1720110600 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.3 | 476331 |
| 1720024200 | 5.5 | -0.2 | -3.51 | 5.5 | 5.5 | 5.5 | 453695 |
| 1719937800 | 5.7 | 0.45 | 8.57 | 5.25 | 5.7 | 5.25 | 1941174 |
| 1719851400 | 5.25 | -0.35 | -6.25 | 5.675 | 5.675 | 5.125 | 1820461 |
| 1719592200 | 5.6 | 0.1 | 1.82 | 5.25 | 5.675 | 5.25 | 3549029 |
| 1719505800 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 325262 |
| 1719419400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 1221943 |
| 1719333000 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 626645 |
| 1719246600 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.2 | 921509 |
| 1718987400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 124354 |
| 1718901000 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.375 | 777258 |
| 1718814600 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5 | 5.375 | 707969 |
| 1718728200 | 5.5 | 0.25 | 4.76 | 5.25 | 5.625 | 5.25 | 1519170 |
| 1718641800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.2 | 1245430 |
| 1718382600 | 5.5 | -0.1 | -1.79 | 5.625 | 5.75 | 5.375 | 1065399 |
| 1718296200 | 5.6 | 0.35 | 6.67 | 5.25 | 6.25 | 5.25 | 8995408 |
| 1718209800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 4945843 |
| 1718123400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 2393918 |
| 1718037000 | 5.5 | 0 | 0.00 | 5.625 | 5.625 | 5.5 | 1049368 |
| 1717777800 | 5.5 | -0.38 | -6.38 | 5.875 | 5.875 | 5.5 | 1727578 |
| 1717691400 | 5.875 | 0.13 | 2.17 | 5.375 | 6.125 | 5.375 | 5511914 |
| 1717605000 | 5.75 | 0.25 | 4.55 | 5.625 | 5.75 | 5.25 | 758361 |
| 1717518600 | 5.5 | -0.25 | -4.35 | 5.5 | 5.625 | 5.5 | 1187698 |
| 1717432200 | 5.75 | 0.13 | 2.22 | 5.625 | 5.75 | 5.5 | 3003375 |
| 1717173000 | 5.625 | -0.13 | -2.17 | 5.5 | 5.875 | 5.5 | 4740678 |
| 1717086600 | 5.75 | 0.25 | 4.55 | 5.25 | 5.75 | 5.25 | 4196058 |
| 1717000200 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.125 | 2675158 |
| 1716913800 | 5.375 | -0.38 | -6.52 | 5.75 | 5.75 | 5.375 | 2244854 |
| 1716568200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 252920 |
| 1716481800 | 5.75 | 0.13 | 2.22 | 5.625 | 6.125 | 5.625 | 4836734 |
| 1716395400 | 5.625 | 0.08 | 1.35 | 5.625 | 5.625 | 5.625 | 2397424 |
| 1716309000 | 5.55 | 0.05 | 0.91 | 5.5 | 5.625 | 5.5 | 874090 |
| 1716222600 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.375 | 555078 |
| 1715963400 | 5.5 | 0.15 | 2.80 | 5.25 | 5.75 | 5.2 | 2229390 |
| 1715877000 | 5.35 | -0.4 | -6.96 | 5.75 | 5.75 | 5.125 | 1863567 |
| 1715790600 | 5.75 | 0.25 | 4.55 | 5.75 | 5.875 | 5.625 | 868419 |
| 1715704200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.875 | 5.5 | 2274425 |
| 1715617800 | 5.75 | -0.25 | -4.17 | 5.75 | 5.875 | 5.75 | 1084435 |
| 1715358600 | 6 | -0.13 | -2.04 | 6.125 | 6.25 | 5.75 | 1853447 |
| 1715272200 | 6.125 | 0.38 | 6.52 | 5.75 | 6.125 | 5.75 | 3008562 |
| 1715185800 | 5.75 | 0 | 0.00 | 5.75 | 6.125 | 5.625 | 3957416 |
| 1715099400 | 5.75 | -0.75 | -11.54 | 6.375 | 6.5 | 5.75 | 13302683 |
| 1714753800 | 6.5 | -0.13 | -1.89 | 6.625 | 6.625 | 6.375 | 2487691 |
| 1714667400 | 6.625 | -0.13 | -1.85 | 6.75 | 6.75 | 6.625 | 1419863 |
| 1714581000 | 6.75 | 0.13 | 1.89 | 6.625 | 6.875 | 6.625 | 4264311 |
| 1714494600 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.375 | 3909219 |
| 1714408200 | 6.625 | -0.13 | -1.85 | 6.875 | 7 | 6.625 | 3046680 |
| 1714149000 | 6.75 | 0 | 0.00 | 6.75 | 7.125 | 6.75 | 2590246 |
| 1714062600 | 6.75 | -0.38 | -5.26 | 7.125 | 7.25 | 6.75 | 1034383 |
| 1713976200 | 7.125 | 0.25 | 3.64 | 6.875 | 7.5 | 6.875 | 2344356 |
| 1713889800 | 6.875 | -0.13 | -1.79 | 6.75 | 6.875 | 6.625 | 2028318 |
| 1713803400 | 7 | -0.2 | -2.78 | 7.125 | 7.375 | 6.75 | 2376497 |
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
