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 | -0.85 | -16.1904761905 | 5.25 | 5.75 | 4.375 | 3065454 | 4.88442422 | DE |
| 4 | 0.7 | 18.9189189189 | 3.7 | 5.75 | 3.225 | 1989293 | 4.3105883 | DE |
| 12 | 1.95 | 79.5918367347 | 2.45 | 5.75 | 2.45 | 1470221 | 3.88816289 | DE |
| 26 | 2 | 83.3333333333 | 2.4 | 5.75 | 1.85 | 1212481 | 3.17770381 | DE |
| 52 | -5.35 | -54.8717948718 | 9.75 | 11 | 1.85 | 942768 | 4.16704783 | DE |
| 156 | -24.6 | -84.8275862069 | 29 | 32.25 | 1.85 | 753319 | 13.48440373 | DE |
| 260 | -10.1 | -69.6551724138 | 14.5 | 42.5 | 1.85 | 1485037 | 20.43561415 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.4 | -0.25 | -5.38 | 4.65 | 4.65 | 4.4 | 746003 |
| 1721665800 | 4.65 | 0.03 | 0.54 | 4.625 | 4.65 | 4.375 | 935796 |
| 1721406600 | 4.625 | -0.13 | -2.63 | 4.85 | 4.85 | 4.625 | 298709 |
| 1721320200 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.6 | 1084884 |
| 1721233800 | 4.95 | -0.05 | -1.00 | 5.25 | 5.75 | 4.75 | 12261879 |
| 1721147400 | 5 | 1.1 | 28.21 | 4.05 | 5 | 4.05 | 6108631 |
| 1721061000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1720801800 | 3.9 | 0.05 | 1.30 | 3.85 | 3.95 | 3.8 | 622496 |
| 1720715400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 338019 |
| 1720629000 | 3.9 | -0.25 | -6.02 | 4.15 | 4.15 | 3.85 | 457856 |
| 1720542600 | 4.15 | 0.85 | 25.76 | 3.35 | 4.2 | 3.3 | 2124615 |
| 1720456200 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 8614105 |
| 1720197000 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 70443 |
| 1720110600 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 187573 |
| 1720024200 | 3.3 | -0.08 | -2.22 | 3.375 | 3.375 | 3.3 | 431616 |
| 1719937800 | 3.375 | -0.13 | -3.57 | 3.5 | 3.5 | 3.225 | 730000 |
| 1719851400 | 3.5 | -0.15 | -4.11 | 3.65 | 3.65 | 3.5 | 630837 |
| 1719592200 | 3.65 | 0.05 | 1.39 | 3.7 | 3.7 | 3.65 | 556004 |
| 1719505800 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 1272097 |
| 1719419400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 325000 |
| 1719333000 | 3.7 | -0.2 | -5.13 | 3.9 | 3.9 | 3.7 | 265567 |
| 1719246600 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.9 | 287734 |
| 1718987400 | 4.1 | -0.03 | -0.61 | 4.125 | 4.125 | 4.1 | 595619 |
| 1718901000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 74455 |
| 1718814600 | 4.125 | -0.48 | -10.33 | 4.6 | 4.6 | 4.125 | 965176 |
| 1718728200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.25 | 438757 |
| 1718641800 | 4.4 | -0.15 | -3.30 | 4.55 | 4.75 | 4.4 | 881307 |
| 1718382600 | 4.55 | -0.1 | -2.15 | 4.65 | 4.65 | 4.35 | 1067741 |
| 1718296200 | 4.65 | 0.9 | 24.00 | 3.75 | 5.25 | 3.75 | 8922211 |
| 1718209800 | 3.75 | 0.9 | 31.58 | 2.8 | 4.95 | 2.75 | 9556955 |
| 1718123400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 57961 |
| 1718037000 | 2.85 | 0.05 | 1.79 | 2.8 | 2.85 | 2.8 | 301540 |
| 1717777800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 208 |
| 1717691400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 123063 |
| 1717605000 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.8 | 874155 |
| 1717518600 | 2.85 | 0.15 | 5.56 | 2.7 | 2.85 | 2.7 | 126081 |
| 1717432200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 25108 |
| 1717173000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 415 |
| 1717086600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 305171 |
| 1717000200 | 2.7 | 0 | 0.00 | 2.75 | 2.75 | 2.7 | 151932 |
| 1716913800 | 2.7 | -0.4 | -12.90 | 3.05 | 3.05 | 2.45 | 3660817 |
| 1716568200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 85527 |
| 1716481800 | 3.1 | -0.03 | -0.80 | 3.125 | 3.125 | 3.1 | 867207 |
| 1716395400 | 3.125 | -0.03 | -0.79 | 3.15 | 3.15 | 3.125 | 243583 |
| 1716309000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 120000 |
| 1716222600 | 3.15 | 0.1 | 3.28 | 3.05 | 3.3 | 3.05 | 2023282 |
| 1715963400 | 3.05 | 0.1 | 3.39 | 2.95 | 3.05 | 2.95 | 922548 |
| 1715877000 | 2.95 | 0.18 | 6.31 | 2.775 | 3.05 | 2.75 | 1417371 |
| 1715790600 | 2.775 | 0.07 | 2.78 | 2.7 | 2.775 | 2.7 | 270686 |
| 1715704200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 10000 |
| 1715617800 | 2.7 | -0.08 | -2.70 | 2.775 | 3.125 | 2.7 | 2178133 |
| 1715358600 | 2.775 | -0.48 | -14.62 | 3.2 | 3.2 | 2.75 | 1213964 |
| 1715272200 | 3.25 | 0.45 | 16.07 | 2.8 | 3.55 | 2.8 | 3469243 |
| 1715185800 | 2.8 | 0.2 | 7.69 | 2.6 | 2.8 | 2.6 | 1303746 |
| 1715099400 | 2.6 | 0.05 | 1.96 | 2.55 | 2.6 | 2.55 | 1663591 |
| 1714753800 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 1092880 |
| 1714667400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 11156 |
| 1714581000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 431154 |
| 1714494600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 114017 |
| 1714408200 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 952687 |
| 1714149000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 16696 |
| 1714062600 | 2.5 | 0 | 0.00 | 2.5 | 2.55 | 2.425 | 1910611 |
| 1713976200 | 2.5 | -0.05 | -1.96 | 2.5 | 2.55 | 2.425 | 506372 |
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
