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 | -0.45 | -4.18604651163 | 10.75 | 11 | 10.2 | 64797 | 10.70932682 | DE |
| 4 | 3.3 | 47.1428571429 | 7 | 13 | 6.75 | 172047 | 10.61135158 | DE |
| 12 | 2.8 | 37.3333333333 | 7.5 | 13 | 4.69 | 116451 | 8.28933387 | DE |
| 26 | 1.8 | 21.1764705882 | 8.5 | 13 | 4.69 | 122726 | 8.31077683 | DE |
| 52 | -3.45 | -25.0909090909 | 13.75 | 18.5 | 4.69 | 185035 | 10.73599234 | DE |
| 156 | -25.2 | -70.985915493 | 35.5 | 56 | 2.1 | 167044 | 14.85980096 | DE |
| 260 | -32.2 | -75.7647058824 | 42.5 | 56 | 2.1 | 147786 | 15.34403252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 10.3 | -0.2 | -1.90 | 10.75 | 10.85 | 10.3 | 24000 |
| 1734975000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 32361 |
| 1734715800 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 96246 |
| 1734629400 | 11 | 0.8 | 7.84 | 10.75 | 11 | 10.2 | 138069 |
| 1734543000 | 10.2 | -0.55 | -5.12 | 10.75 | 11 | 10.2 | 28260 |
| 1734456600 | 10.75 | -0.45 | -4.02 | 10.75 | 10.75 | 10.75 | 29049 |
| 1734370200 | 11.2 | -1.8 | -13.85 | 12.5 | 12.5 | 10.5 | 343253 |
| 1734111000 | 13 | 1.75 | 15.56 | 11.25 | 13 | 11.25 | 521914 |
| 1734024600 | 11.25 | 2.5 | 28.57 | 8.5 | 13 | 8.5 | 1217379 |
| 1733938200 | 8.75 | 0 | 0.00 | 8.75 | 9.25 | 8.75 | 251478 |
| 1733851800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 28567 |
| 1733765400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 104808 |
| 1733506200 | 8.75 | -0.25 | -2.78 | 8 | 8.75 | 8 | 204170 |
| 1733419800 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.25 | 43446 |
| 1733333400 | 8.5 | 1.5 | 21.43 | 7 | 8.5 | 7 | 256288 |
| 1733247000 | 7 | 0.25 | 3.70 | 7 | 7.25 | 6.75 | 47738 |
| 1733160600 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 7827 |
| 1732901400 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 40095 |
| 1732815000 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 48179 |
| 1732728600 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 1395 |
| 1732642200 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 409 |
| 1732555800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 176405 |
| 1732296600 | 6.75 | 0.65 | 10.66 | 7 | 7 | 6.75 | 27593 |
| 1732210200 | 6.1 | -0.65 | -9.63 | 7 | 7 | 6.1 | 3097 |
| 1732123800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.3 | 0 |
| 1732037400 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 21490 |
| 1731951000 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 11442 |
| 1731691800 | 6.75 | 0 | 0.00 | 7 | 7 | 6.75 | 600 |
| 1731605400 | 6.75 | -0.25 | -3.57 | 7.25 | 7.25 | 6.75 | 15195 |
| 1731519000 | 7 | 0 | 0.00 | 7.25 | 7.25 | 7 | 11976 |
| 1731432600 | 7 | 0 | 0.00 | 7.25 | 7.25 | 7 | 3843 |
| 1731346200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 156188 |
| 1731087000 | 7.25 | 0.5 | 7.41 | 6.5 | 7.25 | 6.5 | 101369 |
| 1731000600 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 6.5 | 39652 |
| 1730914200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 200 |
| 1730827800 | 6.5 | -0.64 | -8.96 | 6.5 | 6.5 | 6.5 | 13919 |
| 1730741400 | 7.14 | 0.64 | 9.85 | 6.5 | 7.14 | 6.5 | 27639 |
| 1730482200 | 6.5 | -0.64 | -8.96 | 6.5 | 6.5 | 6.5 | 5546 |
| 1730395800 | 7.14 | 0.64 | 9.85 | 6.5 | 7.14 | 6.17 | 123791 |
| 1730309400 | 6.5 | 1.5 | 30.00 | 5 | 6.75 | 5 | 559456 |
| 1730223000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 329 |
| 1730136600 | 5 | 0 | 0.00 | 5 | 5 | 4.69 | 31777 |
| 1729873800 | 5 | 0 | 0.00 | 5 | 5.3099999 | 5 | 313535 |
| 1729787400 | 5 | 0 | 0.00 | 5 | 5.3099999 | 5 | 2200 |
| 1729701000 | 5 | -0.2 | -3.85 | 5 | 5.35 | 5 | 39830 |
| 1729614600 | 5.2 | 0.2 | 4.00 | 5 | 5.3099999 | 5 | 350402 |
| 1729528200 | 5 | -0.5 | -9.09 | 5.5 | 5.5 | 5 | 181764 |
| 1729269000 | 5.5 | -0.45 | -7.56 | 5.95 | 5.95 | 5.5 | 287491 |
| 1729182600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 370288 |
| 1729096200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 7 |
| 1729009800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 47875 |
| 1728923400 | 5.95 | -0.25 | -4.03 | 6.2 | 6.2 | 5.95 | 10302 |
| 1728664200 | 6.2 | -0.05 | -0.80 | 6.75 | 6.75 | 6.2 | 162016 |
| 1728577800 | 6.25 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 50707 |
| 1728491400 | 6.25 | -1 | -13.79 | 7.25 | 7.25 | 6.25 | 245276 |
| 1728405000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 108 |
| 1728318600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728059400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 192 |
| 1727973000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 75105 |
| 1727886600 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 166056 |
| 1727800200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 350 |
| 1727713800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 12818 |
| 1727454600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 19900 |
| 1727368200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 426 |
| 1727281800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 55657 |
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
