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 | -0.875 | -12.0689655172 | 7.25 | 7.25 | 5.75 | 4013413 | 6.29677004 | DE |
| 4 | -2.625 | -29.1666666667 | 9 | 9.25 | 5.75 | 2874414 | 7.07037277 | DE |
| 12 | -4.125 | -39.2857142857 | 10.5 | 11 | 5.75 | 1984105 | 8.0509241 | DE |
| 26 | -2.875 | -31.0810810811 | 9.25 | 11.5 | 5.75 | 1544878 | 8.81650474 | DE |
| 52 | -3.375 | -34.6153846154 | 9.75 | 14.5 | 5.75 | 2134779 | 9.69109391 | DE |
| 156 | 1.075 | 20.2830188679 | 5.3 | 21.25 | 3 | 3163168 | 9.60121771 | DE |
| 260 | 2.875 | 82.1428571429 | 3.5 | 22.25 | 1.3 | 3038691 | 8.5549531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731000600 | 6.125 | -0.25 | -3.92 | 6.375 | 6.5 | 6.125 | 1693254 |
| 1730914200 | 6.375 | 0.04 | 0.55 | 6.5 | 6.75 | 6.375 | 1961748 |
| 1730827800 | 6.34 | 0.22 | 3.59 | 6.125 | 6.75 | 5.75 | 8750249 |
| 1730741400 | 6.12 | -0.88 | -12.57 | 7 | 7 | 5.75 | 6396487 |
| 1730482200 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 1265329 |
| 1730395800 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1012884 |
| 1730309400 | 7 | 0.5 | 7.69 | 6.5 | 7 | 6.5 | 1264039 |
| 1730223000 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 1006261 |
| 1730136600 | 6.75 | -0.25 | -3.57 | 7 | 7 | 5.75 | 13759028 |
| 1729873800 | 7 | -1 | -12.50 | 7.25 | 7.75 | 7 | 5446082 |
| 1729787400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.25 | 5855927 |
| 1729701000 | 8.25 | -0.55 | -6.25 | 8.75 | 8.75 | 8.25 | 1642167 |
| 1729614600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.75 | 1193750 |
| 1729528200 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 1789642 |
| 1729269000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 331540 |
| 1729182600 | 8.75 | -0.25 | -2.78 | 9 | 9.25 | 8.75 | 1542217 |
| 1729096200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 603638 |
| 1729009800 | 9.25 | 0.5 | 5.71 | 8.75 | 9.25 | 8.75 | 373127 |
| 1728923400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 388590 |
| 1728664200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 1212323 |
| 1728577800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 260297 |
| 1728491400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 870046 |
| 1728405000 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.75 | 1618601 |
| 1728318600 | 9.5 | -0.25 | -2.56 | 10 | 10 | 9.5 | 1373083 |
| 1728059400 | 9.75 | 0.25 | 2.63 | 9.5 | 10.25 | 9.25 | 2064123 |
| 1727973000 | 9.5 | -0.68 | -6.68 | 10 | 10 | 9.5 | 817933 |
| 1727886600 | 10.18 | 0.18 | 1.80 | 10 | 10.5 | 10 | 742896 |
| 1727800200 | 10 | 0.5 | 5.26 | 9.5 | 10.25 | 9.5 | 2347873 |
| 1727713800 | 9.5 | 0.25 | 2.70 | 10.25 | 10.56 | 9.5 | 2493277 |
| 1727454600 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 1270936 |
| 1727368200 | 8.5 | 0.02 | 0.24 | 8.5 | 8.5 | 8.5 | 994926 |
| 1727281800 | 8.48 | -0.07 | -0.82 | 8.5 | 8.75 | 7.75 | 3896503 |
| 1727195400 | 8.55 | -0.05 | -0.58 | 9 | 9 | 8.55 | 1433212 |
| 1727109000 | 8.6 | -0.4 | -4.44 | 9 | 9 | 8.6 | 804639 |
| 1726849800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 731769 |
| 1726763400 | 9 | 0.25 | 2.86 | 8.75 | 9.25 | 8.75 | 1461159 |
| 1726677000 | 8.75 | 0.08 | 0.92 | 8.25 | 8.75 | 8.25 | 2218490 |
| 1726590600 | 8.67 | 1.02 | 13.33 | 7.75 | 8.67 | 7.625 | 7023548 |
| 1726504200 | 7.65 | -1.75 | -18.62 | 7.75 | 7.75 | 7.25 | 13254862 |
| 1726245000 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 1476837 |
| 1726158600 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 855378 |
| 1726072200 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 1101975 |
| 1725985800 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 350292 |
| 1725899400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 898917 |
| 1725640200 | 10.5 | 1.1 | 11.70 | 9.75 | 10.5 | 9.44 | 752554 |
| 1725553800 | 9.4 | -0.5 | -5.05 | 9.75 | 9.75 | 9.4 | 200874 |
| 1725467400 | 9.9 | 0.15 | 1.54 | 9.75 | 9.9 | 9.75 | 659816 |
| 1725381000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 551458 |
| 1725294600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 365915 |
| 1725035400 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 676098 |
| 1724949000 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 510187 |
| 1724862600 | 10 | 0 | 0.00 | 10 | 10 | 9.75 | 472400 |
| 1724776200 | 10 | 0 | 0.00 | 10 | 10.75 | 9.8 | 1174898 |
| 1724430600 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 222618 |
| 1724344200 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10 | 610492 |
| 1724257800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 594049 |
| 1724171400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10 | 896214 |
| 1724085000 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 928772 |
| 1723825800 | 10.75 | 0.25 | 2.38 | 10.5 | 11 | 10.13 | 1585163 |
| 1723739400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 639817 |
| 1723653000 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.25 | 749125 |
| 1723566600 | 10.75 | 0 | 0.00 | 10.75 | 11 | 10.75 | 976798 |
| 1723480200 | 10.75 | 0.25 | 2.38 | 10.5 | 10.75 | 10.25 | 1500627 |
| 1723221000 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.25 | 1460345 |
| 1723134600 | 10.5 | 1.25 | 13.51 | 9.75 | 11 | 9.75 | 3263266 |
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
