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 | -0.2 | -3.6036036036 | 5.55 | 5.85 | 4.75 | 618970 | 5.67443186 | DE |
| 4 | -0.4 | -6.95652173913 | 5.75 | 5.85 | 4.75 | 395090 | 5.6358458 | DE |
| 12 | 1.1 | 25.8823529412 | 4.25 | 6.25 | 3.85 | 616965 | 5.03832775 | DE |
| 26 | 0.5 | 10.3092783505 | 4.85 | 6.25 | 3.6 | 614708 | 4.67584725 | DE |
| 52 | 0.35 | 7 | 5 | 6.35 | 3.6 | 976549 | 4.88632427 | DE |
| 156 | -1.275 | -19.2452830189 | 6.625 | 7.7 | 3 | 1054533 | 4.73690309 | DE |
| 260 | -0.15 | -2.72727272727 | 5.5 | 9.575 | 3 | 913639 | 5.0944756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 5.35 | -0.2 | -3.60 | 5.45 | 5.45 | 4.75 | 1415107 |
| 1718296200 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 689146 |
| 1718209800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 83157 |
| 1718123400 | 5.75 | 0.05 | 0.88 | 5.85 | 5.85 | 5.75 | 594639 |
| 1718037000 | 5.7 | 0.15 | 2.70 | 5.85 | 5.85 | 5.5 | 1663590 |
| 1717777800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.37 | 64316 |
| 1717691400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 84303 |
| 1717605000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 19868 |
| 1717518600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 52636 |
| 1717432200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 222423 |
| 1717173000 | 5.55 | 0 | 0.00 | 5.55 | 5.65 | 5.55 | 86404 |
| 1717086600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 191806 |
| 1717000200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 942717 |
| 1716913800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 661108 |
| 1716568200 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 279360 |
| 1716481800 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 369371 |
| 1716395400 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 225819 |
| 1716309000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 533413 |
| 1716222600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 530775 |
| 1715963400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.65 | 211851 |
| 1715877000 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 274584 |
| 1715790600 | 6 | 0.3 | 5.26 | 6 | 6 | 6 | 132453 |
| 1715704200 | 5.7 | -0.25 | -4.20 | 5.95 | 6.25 | 5.7 | 1535394 |
| 1715617800 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.65 | 818715 |
| 1715358600 | 5.85 | 0.35 | 6.36 | 5.6 | 6.1 | 5.6 | 1585356 |
| 1715272200 | 5.5 | 0.25 | 4.76 | 5.25 | 5.6 | 5.0599999 | 713058 |
| 1715185800 | 5.25 | 0.2 | 3.96 | 5.05 | 5.25 | 5.05 | 231036 |
| 1715099400 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 426839 |
| 1714753800 | 5 | 0.15 | 3.09 | 4.85 | 5 | 4.85 | 148095 |
| 1714667400 | 4.85 | -0.23 | -4.53 | 5.2 | 5.2 | 4.85 | 695510 |
| 1714581000 | 5.08 | -0.07 | -1.36 | 5.15 | 5.35 | 5.08 | 3636672 |
| 1714494600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 852871 |
| 1714408200 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 1018520 |
| 1714149000 | 5.15 | 0.4 | 8.42 | 4.75 | 5.15 | 4.65 | 931958 |
| 1714062600 | 4.75 | 0.1 | 2.15 | 4.65 | 4.75 | 4.65 | 560548 |
| 1713976200 | 4.65 | -0.2 | -4.12 | 4.65 | 4.65 | 4.65 | 37720 |
| 1713889800 | 4.85 | 0.44 | 9.98 | 4.75 | 4.85 | 4.65 | 419280 |
| 1713803400 | 4.41 | -0.34 | -7.16 | 4.75 | 4.75 | 4.41 | 221498 |
| 1713544200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 277156 |
| 1713457800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 352797 |
| 1713371400 | 4.75 | 0.08 | 1.60 | 4.675 | 4.75 | 4.45 | 626972 |
| 1713285000 | 4.675 | -0.13 | -2.60 | 4.8 | 4.8 | 4.675 | 953571 |
| 1713198600 | 4.8 | 0.05 | 1.05 | 5 | 5.2 | 4.67 | 1817686 |
| 1712939400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 465956 |
| 1712853000 | 4.75 | 0.2 | 4.40 | 4.55 | 4.75 | 4.37 | 610168 |
| 1712766600 | 4.55 | 0.25 | 5.81 | 4.3 | 4.55 | 4.3 | 788855 |
| 1712680200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 479813 |
| 1712593800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 641249 |
| 1712334600 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 132310 |
| 1712248200 | 4.25 | 0.3 | 7.59 | 3.95 | 4.25 | 3.95 | 738252 |
| 1712161800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 577982 |
| 1712075400 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.85 | 959387 |
| 1711647000 | 3.9 | -0.1 | -2.50 | 3.95 | 3.95 | 3.9 | 509812 |
| 1711560600 | 4 | -0.5 | -11.11 | 4.25 | 4.25 | 3.85 | 1611164 |
| 1711474200 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 566925 |
| 1711387800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 671682 |
| 1711128600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 21486 |
| 1711042200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 482590 |
| 1710955800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 323884 |
| 1710869400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 67356 |
| 1710783000 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 395543 |
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
