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 | -0.1 | -1.6 | 6.25 | 6.5 | 6.05 | 1155885 | 6.26524086 | DE |
| 4 | -0.6 | -8.88888888889 | 6.75 | 6.75 | 5.9 | 875286 | 6.212506 | DE |
| 12 | -1.15 | -15.7534246575 | 7.3 | 8.15 | 5.9 | 906375 | 7.11426679 | DE |
| 26 | 0.25 | 4.23728813559 | 5.9 | 8.15 | 5.35 | 1134255 | 6.67358641 | DE |
| 52 | 1.15 | 23 | 5 | 8.85 | 4.75 | 1297251 | 6.52114353 | DE |
| 156 | 2 | 48.1927710843 | 4.15 | 20.7 | 3.8 | 1437533 | 7.83844527 | DE |
| 260 | 4.75 | 339.285714286 | 1.4 | 20.7 | 1.32 | 1251351 | 6.51038971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 305240 |
| 1742923800 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 403776 |
| 1742837400 | 6.05 | -0.2 | -3.20 | 6.25 | 6.25 | 6.05 | 731817 |
| 1742578200 | 6.25 | -0.2 | -3.10 | 6.45 | 6.5 | 6.2 | 2811851 |
| 1742491800 | 6.45 | 0.3 | 4.88 | 6.25 | 6.5 | 6.25 | 1526742 |
| 1742405400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.25 | 6.1 | 2082499 |
| 1742319000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 1505658 |
| 1742232600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 231745 |
| 1741973400 | 6.2 | 0.1 | 1.64 | 6.15 | 6.25 | 6.15 | 1448574 |
| 1741887000 | 6.1 | 0.15 | 2.52 | 5.95 | 6.15 | 5.95 | 1323692 |
| 1741800600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 109667 |
| 1741714200 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 182717 |
| 1741627800 | 5.95 | -0.3 | -4.80 | 6.25 | 6.25 | 5.9 | 1973785 |
| 1741368600 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.25 | 391628 |
| 1741282200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 761370 |
| 1741195800 | 6.4 | -0.2 | -3.03 | 6.6 | 6.6 | 6.4 | 604913 |
| 1741109400 | 6.6 | -0.15 | -2.22 | 6.75 | 6.75 | 6.6 | 420805 |
| 1741023000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 150220 |
| 1740763800 | 6.75 | 0.2 | 3.05 | 6.55 | 6.75 | 6.55 | 315172 |
| 1740677400 | 6.55 | -0.2 | -2.96 | 6.75 | 6.75 | 6.55 | 223853 |
| 1740591000 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.75 | 716315 |
| 1740504600 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.8 | 559960 |
| 1740418200 | 6.9 | -0.3 | -4.17 | 7.2 | 7.2 | 6.65 | 2300749 |
| 1740159000 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 465500 |
| 1740072600 | 7.2 | -0.2 | -2.70 | 7.4 | 7.4 | 7.2 | 278732 |
| 1739986200 | 7.4 | 0.05 | 0.68 | 7.5 | 7.5 | 7.4 | 246749 |
| 1739899800 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 81983 |
| 1739813400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 26529 |
| 1739554200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.2 | 828507 |
| 1739467800 | 7.35 | -0.55 | -6.96 | 7.9 | 7.9 | 7.35 | 2356625 |
| 1739381400 | 7.9 | -0.1 | -1.25 | 8 | 8.15 | 7.9 | 1696246 |
| 1739295000 | 8 | 0 | 0.00 | 8 | 8 | 7.9 | 3130725 |
| 1739208600 | 8 | -0.06 | -0.74 | 8.05 | 8.05 | 7.9 | 1386053 |
| 1738949400 | 8.06 | 0.21 | 2.68 | 7.85 | 8.1 | 7.85 | 2805883 |
| 1738863000 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.65 | 1076363 |
| 1738776600 | 7.7 | 0.2 | 2.67 | 7.5 | 8 | 7.5 | 1565716 |
| 1738690200 | 7.5 | 0 | 0.00 | 7.4 | 7.5 | 7.4 | 342406 |
| 1738603800 | 7.5 | 0.05 | 0.67 | 7.45 | 7.5 | 7.3 | 513643 |
| 1738344600 | 7.45 | 0.1 | 1.36 | 7.55 | 7.6 | 7.45 | 1079230 |
| 1738258200 | 7.35 | 0.05 | 0.68 | 7.3 | 7.35 | 7.3 | 569776 |
| 1738171800 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 445068 |
| 1738085400 | 7.3 | 0.1 | 1.39 | 7.55 | 7.55 | 7.25 | 652757 |
| 1737999000 | 7.2 | 0.1 | 1.41 | 7.1 | 7.25 | 7.1 | 568151 |
| 1737739800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 695672 |
| 1737653400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 204952 |
| 1737567000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 145561 |
| 1737480600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 264901 |
| 1737394200 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 7.1 | 991177 |
| 1737135000 | 7.25 | -0.1 | -1.36 | 7.35 | 7.35 | 7.25 | 232991 |
| 1737048600 | 7.35 | -0.1 | -1.34 | 7.45 | 7.45 | 7.35 | 140450 |
| 1736962200 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 835496 |
| 1736875800 | 7.45 | -0.25 | -3.25 | 7.55 | 7.55 | 7.45 | 255749 |
| 1736789400 | 7.7 | 0.3 | 4.05 | 7.4 | 7.7 | 7.4 | 1169457 |
| 1736530200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 567347 |
| 1736443800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 433138 |
| 1736357400 | 7.4 | -0.4 | -5.13 | 7.8 | 7.8 | 7.2 | 2051522 |
| 1736271000 | 7.8 | 0.25 | 3.31 | 7.6 | 7.8 | 7.45 | 1077329 |
| 1736184600 | 7.55 | -0.3 | -3.82 | 7.85 | 7.9 | 7.55 | 1748804 |
| 1735925400 | 7.85 | 0.15 | 1.95 | 7.7 | 7.85 | 7.7 | 1241138 |
| 1735839000 | 7.7 | 0.4 | 5.48 | 7.3 | 7.7 | 7.3 | 1127396 |
| 1735666200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 1045873 |
| 1735579800 | 7.25 | 0.25 | 3.57 | 6.9 | 7.25 | 6.9 | 503057 |
| 1735320600 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.9 | 94121 |
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
