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 | -1.65 | -17.3684210526 | 9.5 | 10.5 | 7.75 | 949193 | 10.1987758 | DE |
| 4 | -0.65 | -7.64705882353 | 8.5 | 10.75 | 7.75 | 953753 | 9.51731326 | DE |
| 12 | 0.35 | 4.66666666667 | 7.5 | 10.75 | 5.75 | 840939 | 7.96365999 | DE |
| 26 | -0.9 | -10.2857142857 | 8.75 | 12 | 5.75 | 709023 | 8.75383485 | DE |
| 52 | -0.9 | -10.2857142857 | 8.75 | 17.5 | 5.75 | 817743 | 9.48790525 | DE |
| 156 | -24.15 | -75.46875 | 32 | 37.5 | 5.75 | 788525 | 17.33523226 | DE |
| 260 | 2.15 | 37.7192982456 | 5.7 | 37.5 | 3.75 | 876853 | 16.9559974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 658043 |
| 1731519000 | 10.5 | 0.5 | 5.00 | 10.5 | 10.5 | 10.5 | 511037 |
| 1731432600 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 10 | 914623 |
| 1731346200 | 10.5 | 0.88 | 9.15 | 9.5 | 10.5 | 9.5 | 1931278 |
| 1731087000 | 9.6199999 | 0.12 | 1.26 | 9.5 | 9.6199999 | 9.25 | 730985 |
| 1731000600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.25 | 523272 |
| 1730914200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 1132930 |
| 1730827800 | 10.5 | 0.1 | 0.96 | 10 | 10.75 | 10 | 1215253 |
| 1730741400 | 10.4 | 0.4 | 4.00 | 10 | 10.5 | 10 | 1363379 |
| 1730482200 | 10 | 0.5 | 5.26 | 9.5 | 10.5 | 9.2 | 3238054 |
| 1730395800 | 9.5 | 1 | 11.76 | 8.5 | 9.5 | 8.5 | 1040430 |
| 1730309400 | 8.5 | 0.75 | 9.68 | 7.75 | 9.5 | 7.75 | 3340962 |
| 1730223000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 394818 |
| 1730136600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 207704 |
| 1729873800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 228086 |
| 1729787400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 22747 |
| 1729701000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 117274 |
| 1729614600 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 283444 |
| 1729528200 | 8.25 | 0.25 | 3.13 | 8 | 8.25 | 8 | 417849 |
| 1729269000 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 802899 |
| 1729182600 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 1185947 |
| 1729096200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 425208 |
| 1729009800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 694309 |
| 1728923400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 721198 |
| 1728664200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1014914 |
| 1728577800 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 96663 |
| 1728491400 | 7.75 | 0.75 | 10.71 | 7.5 | 7.75 | 7.5 | 390871 |
| 1728405000 | 7 | -0.25 | -3.45 | 7.25 | 7.5 | 7 | 842796 |
| 1728318600 | 7.25 | 0.75 | 11.54 | 6.5 | 7.25 | 6.5 | 980439 |
| 1728059400 | 6.5 | 0.38 | 6.21 | 5.75 | 6.75 | 5.75 | 2285189 |
| 1727973000 | 6.12 | -0.38 | -5.85 | 6.5 | 6.5 | 5.75 | 1612549 |
| 1727886600 | 6.5 | -1 | -13.33 | 7.5 | 7.5 | 6.25 | 2227843 |
| 1727800200 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.25 | 1512522 |
| 1727713800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 585183 |
| 1727454600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.5 | 1653219 |
| 1727368200 | 7.75 | 1 | 14.81 | 6.75 | 7.75 | 6.75 | 1571715 |
| 1727281800 | 6.75 | 0.43 | 6.80 | 6.5 | 7 | 6.5 | 1581051 |
| 1727195400 | 6.32 | 0.02 | 0.32 | 6.5 | 6.5 | 6.32 | 159536 |
| 1727109000 | 6.3 | -0.2 | -3.08 | 6.5 | 6.5 | 6.3 | 201741 |
| 1726849800 | 6.5 | 0.5 | 8.33 | 6.25 | 6.5 | 6.25 | 751467 |
| 1726763400 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 715937 |
| 1726677000 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 2218718 |
| 1726590600 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 5.75 | 466935 |
| 1726504200 | 6 | -0.1 | -1.64 | 6.25 | 6.5 | 6 | 884843 |
| 1726245000 | 6.1 | -0.4 | -6.15 | 6.5 | 6.5 | 6.1 | 880751 |
| 1726158600 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.25 | 846818 |
| 1726072200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.75 | 572738 |
| 1725985800 | 6.9 | -0.35 | -4.83 | 7.25 | 7.25 | 6.9 | 283516 |
| 1725899400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 37389 |
| 1725640200 | 7.25 | -0.15 | -2.03 | 7.25 | 7.25 | 7.25 | 201328 |
| 1725553800 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.25 | 408287 |
| 1725467400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 84542 |
| 1725381000 | 7.5 | 0 | 0.00 | 7.5 | 7.71 | 7.5 | 223929 |
| 1725294600 | 7.5 | 0 | 0.00 | 7.5 | 7.71 | 7.5 | 259462 |
| 1725035400 | 7.5 | -0.2 | -2.60 | 7.5 | 7.71 | 7.5 | 124612 |
| 1724949000 | 7.7 | 0.2 | 2.67 | 7.5 | 7.84 | 7.5 | 482958 |
| 1724862600 | 7.5 | 0 | 0.00 | 7.5 | 7.56 | 7.5 | 222815 |
| 1724776200 | 7.5 | 0 | 0.00 | 7.5 | 7.56 | 7.5 | 292740 |
| 1724430600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 106876 |
| 1724344200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 629674 |
| 1724257800 | 7.25 | 0 | 0.00 | 7.25 | 7.5 | 7.25 | 181529 |
| 1724171400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 59769 |
| 1724085000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 360723 |
| 1723825800 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 111729 |
| 1723739400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 578776 |
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
