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 | 0.39 | 8.125 | 4.8 | 5.26 | 4.8 | 337636 | 5.04669666 | DE |
| 4 | -1.87 | -26.4872521246 | 7.06 | 7.54 | 4.54 | 2391029 | 5.78469395 | DE |
| 12 | -2.63 | -33.631713555 | 7.82 | 8.7 | 4.54 | 1163898 | 6.22125336 | DE |
| 26 | -3.78 | -42.1404682274 | 8.97 | 9 | 4.54 | 747299 | 6.62224074 | DE |
| 52 | -2.31 | -30.8 | 7.5 | 11.5 | 3.8 | 875087 | 7.18191433 | DE |
| 156 | -0.55 | -9.5818815331 | 5.74 | 18.4 | 1.75 | 666992 | 6.0193832 | DE |
| 260 | -3.81 | -42.3333333333 | 9 | 18.4 | 1.75 | 746407 | 6.87521673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 4.8949999 | -0.15 | -2.88 | 4.95 | 4.99 | 4.8949999 | 252187 |
| 1721147400 | 5.04 | 0.13 | 2.65 | 4.8099999 | 5.04 | 4.8099999 | 159482 |
| 1721061000 | 4.91 | -0.23 | -4.47 | 5.26 | 5.26 | 4.91 | 346864 |
| 1720801800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 61207 |
| 1720715400 | 5.14 | 0.59 | 12.97 | 4.8 | 5.14 | 4.8 | 868439 |
| 1720629000 | 4.55 | -0.5 | -9.81 | 5.0199999 | 5.2 | 4.54 | 2007797 |
| 1720542600 | 5.045 | -0.24 | -4.45 | 5.26 | 5.26 | 5 | 1754274 |
| 1720456200 | 5.28 | -0.12 | -2.22 | 5.42 | 5.48 | 5.26 | 1439276 |
| 1720197000 | 5.4 | -0.2 | -3.57 | 5.4 | 5.4 | 5.4 | 1333107 |
| 1720110600 | 5.6 | 0.1 | 1.82 | 5.58 | 5.6 | 5.58 | 791112 |
| 1720024200 | 5.5 | -0.11 | -1.96 | 5.74 | 5.74 | 5.5 | 724454 |
| 1719937800 | 5.61 | -0.02 | -0.36 | 5.8 | 5.8 | 5.61 | 2418695 |
| 1719851400 | 5.63 | -1.69 | -23.09 | 7 | 7 | 5.5 | 25287325 |
| 1719592200 | 7.32 | 0.06 | 0.83 | 7.4 | 7.5 | 7.32 | 922607 |
| 1719505800 | 7.26 | -0.24 | -3.20 | 7.3 | 7.4 | 7.26 | 640636 |
| 1719419400 | 7.5 | -0.04 | -0.53 | 6.5 | 7.5 | 5.86 | 1646761 |
| 1719333000 | 7.54 | 1.74 | 30.00 | 6.3 | 7.54 | 6.28 | 2795411 |
| 1719246600 | 5.8 | -0.06 | -1.02 | 6.2 | 6.2 | 5.62 | 160744 |
| 1718987400 | 5.86 | -0.73 | -11.08 | 6.2 | 6.2 | 5.5 | 3476226 |
| 1718901000 | 6.59 | -0.66 | -9.10 | 7.06 | 7.06 | 6.59 | 733973 |
| 1718814600 | 7.25 | -0.19 | -2.55 | 7.25 | 7.25 | 7.25 | 126337 |
| 1718728200 | 7.44 | -0.06 | -0.80 | 7.14 | 7.44 | 7.14 | 225430 |
| 1718641800 | 7.5 | 0.12 | 1.63 | 7.5 | 7.5 | 7.5 | 100000 |
| 1718382600 | 7.38 | -0.13 | -1.73 | 7.38 | 7.38 | 7.38 | 97640 |
| 1718296200 | 7.51 | -0.13 | -1.70 | 7.26 | 7.51 | 7.26 | 7477 |
| 1718209800 | 7.64 | 0.04 | 0.53 | 7.64 | 7.64 | 7.64 | 186335 |
| 1718123400 | 7.6 | 0.2 | 2.70 | 7.82 | 7.82 | 7.04 | 968449 |
| 1718037000 | 7.4 | 0.05 | 0.68 | 7.18 | 7.4 | 7.18 | 424877 |
| 1717777800 | 7.35 | -0.16 | -2.13 | 7.35 | 7.35 | 7.35 | 374902 |
| 1717691400 | 7.51 | 0.56 | 8.06 | 7.08 | 7.51 | 7.08 | 1315985 |
| 1717605000 | 6.95 | 0 | 0.00 | 6.82 | 6.95 | 6.82 | 200813 |
| 1717518600 | 6.95 | 0 | 0.00 | 6.8 | 6.95 | 6.8 | 222708 |
| 1717432200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 60353 |
| 1717173000 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 70226 |
| 1717086600 | 7 | -0.01 | -0.14 | 7 | 7 | 7 | 53211 |
| 1717000200 | 7.01 | -0.11 | -1.54 | 7 | 7.01 | 7 | 289194 |
| 1716913800 | 7.12 | -0.13 | -1.79 | 7.24 | 7.4 | 7.12 | 79517 |
| 1716568200 | 7.25 | 0.35 | 5.07 | 6.5199999 | 7.4 | 6.5199999 | 447862 |
| 1716481800 | 6.9 | 0 | 0.00 | 6.86 | 6.9 | 6.86 | 146095 |
| 1716395400 | 6.9 | 0.39 | 5.99 | 6.64 | 6.9 | 6.32 | 1088271 |
| 1716309000 | 6.51 | 0.31 | 5.00 | 6.4 | 6.51 | 6.4 | 406660 |
| 1716222600 | 6.2 | -0.44 | -6.63 | 6.6 | 6.6 | 6.2 | 820733 |
| 1715963400 | 6.64 | 0.1 | 1.53 | 6.62 | 6.64 | 6.6 | 327029 |
| 1715877000 | 6.54 | -0.44 | -6.30 | 6.76 | 6.76 | 6.5 | 1021008 |
| 1715790600 | 6.98 | 0.15 | 2.20 | 6.8 | 6.98 | 6.68 | 187144 |
| 1715704200 | 6.83 | -0.43 | -5.92 | 7 | 7 | 6.83 | 1162606 |
| 1715617800 | 7.26 | 0.06 | 0.83 | 7.26 | 7.26 | 7.26 | 1102332 |
| 1715358600 | 7.2 | -0.14 | -1.91 | 7.2 | 7.2 | 7.2 | 382275 |
| 1715272200 | 7.34 | 0.01 | 0.14 | 7.02 | 7.34 | 7.02 | 129101 |
| 1715185800 | 7.33 | -0.06 | -0.81 | 7.02 | 7.33 | 7.02 | 634731 |
| 1715099400 | 7.39 | -0.3 | -3.90 | 7.39 | 7.39 | 7.39 | 121183 |
| 1714753800 | 7.69 | 0.09 | 1.18 | 7.69 | 7.69 | 7.69 | 948629 |
| 1714667400 | 7.6 | 0.05 | 0.66 | 7.06 | 7.6 | 7.06 | 1722583 |
| 1714581000 | 7.55 | -0.2 | -2.58 | 7.55 | 7.55 | 7.55 | 281337 |
| 1714494600 | 7.75 | -0.03 | -0.39 | 8.48 | 8.7 | 7.75 | 2562291 |
| 1714408200 | 7.78 | 0.14 | 1.83 | 7.46 | 7.78 | 7.32 | 323515 |
| 1714149000 | 7.64 | 0.13 | 1.73 | 7.64 | 7.64 | 7.64 | 761440 |
| 1714062600 | 7.51 | -0.14 | -1.83 | 7.82 | 7.82 | 7.51 | 305208 |
| 1713976200 | 7.65 | 0.15 | 2.00 | 7.6 | 7.65 | 7.6 | 425212 |
| 1713889800 | 7.5 | -0.12 | -1.57 | 7.8 | 7.8 | 7.5 | 236260 |
| 1713803400 | 7.62 | -0.22 | -2.81 | 7.42 | 7.62 | 7.4 | 350998 |
| 1713544200 | 7.84 | 0.72 | 10.11 | 7.1 | 7.84 | 7.1 | 672078 |
| 1713457800 | 7.12 | -0.44 | -5.82 | 7.5 | 7.5 | 7.12 | 121570 |
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
