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 | 0.15 | 2 | 7.5 | 8.25 | 7.25 | 3477156 | 7.60819969 | DE |
| 4 | 1.45 | 23.3870967742 | 6.2 | 8.25 | 5.35 | 1948787 | 6.77126698 | DE |
| 12 | 2.6 | 51.4851485149 | 5.05 | 8.25 | 4.75 | 1540797 | 6.01561561 | DE |
| 26 | 1.9 | 33.0434782609 | 5.75 | 8.25 | 4.6 | 1232811 | 5.78645307 | DE |
| 52 | -0.35 | -4.375 | 8 | 9.25 | 4.6 | 1110657 | 6.15335774 | DE |
| 156 | 6.05 | 378.125 | 1.6 | 20.7 | 1.6 | 1573593 | 6.72742433 | DE |
| 260 | 6.25 | 446.428571429 | 1.4 | 20.7 | 1.32 | 1303465 | 6.46241405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.3 | 2087345 |
| 1717691400 | 7.5 | -0.7 | -8.54 | 8.25 | 8.25 | 7.45 | 3875412 |
| 1717605000 | 8.2 | 0.25 | 3.14 | 7.95 | 8.2 | 7.95 | 1301817 |
| 1717518600 | 7.95 | 0.3 | 3.92 | 7.65 | 7.95 | 7.65 | 2537534 |
| 1717432200 | 7.65 | 0.4 | 5.52 | 7.25 | 8.15 | 7.25 | 5614321 |
| 1717173000 | 7.25 | 0.3 | 4.32 | 7.5 | 8.1 | 7.25 | 4056697 |
| 1717086600 | 6.95 | 0.6 | 9.45 | 6.35 | 6.95 | 6.2 | 4307337 |
| 1717000200 | 6.35 | -0.17 | -2.61 | 6.35 | 6.35 | 6.35 | 270063 |
| 1716913800 | 6.5199999 | 0.47 | 7.77 | 6.05 | 6.5199999 | 6.05 | 980446 |
| 1716568200 | 6.05 | 0.25 | 4.31 | 5.85 | 6.25 | 5.85 | 874043 |
| 1716481800 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 1503175 |
| 1716395400 | 5.75 | 0.35 | 6.48 | 5.4 | 5.75 | 5.35 | 2159822 |
| 1716309000 | 5.4 | -0.1 | -1.82 | 5.6 | 5.6 | 5.4 | 406962 |
| 1716222600 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 3887247 |
| 1715963400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 269640 |
| 1715877000 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 478972 |
| 1715790600 | 5.55 | -0.25 | -4.31 | 5.8 | 5.8 | 5.55 | 1570108 |
| 1715704200 | 5.8 | -0.35 | -5.69 | 6.05 | 6.05 | 5.55 | 1599084 |
| 1715617800 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 704632 |
| 1715358600 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 6.05 | 629647 |
| 1715272200 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.2 | 418851 |
| 1715185800 | 6.35 | 0.2 | 3.25 | 6.15 | 6.4 | 6.15 | 5350782 |
| 1715099400 | 6.15 | 0.3 | 5.13 | 5.85 | 6.15 | 5.85 | 2596720 |
| 1714753800 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.8 | 785144 |
| 1714667400 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 1644042 |
| 1714581000 | 5.95 | 0.15 | 2.59 | 5.8 | 6 | 5.8 | 2188571 |
| 1714494600 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.4 | 2302084 |
| 1714408200 | 5.65 | 0.6 | 11.88 | 5.05 | 5.85 | 5.05 | 4175699 |
| 1714149000 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 771042 |
| 1714062600 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 5 | 439805 |
| 1713976200 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.9 | 4828763 |
| 1713889800 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 340771 |
| 1713803400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 256014 |
| 1713544200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 25347 |
| 1713457800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 5139 |
| 1713371400 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 328287 |
| 1713285000 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 651465 |
| 1713198600 | 5.15 | -0.15 | -2.83 | 5.3 | 5.35 | 4.95 | 1790691 |
| 1712939400 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 1232395 |
| 1712853000 | 5.3 | 0 | 0.00 | 5.3 | 5.4 | 5.23 | 1836059 |
| 1712766600 | 5.3 | 0.1 | 1.92 | 5.2 | 5.4 | 5.15 | 1407260 |
| 1712680200 | 5.2 | 0.4 | 8.33 | 4.8 | 5.35 | 4.8 | 6490037 |
| 1712593800 | 4.8 | -0.05 | -1.03 | 4.85 | 4.9 | 4.8 | 857804 |
| 1712334600 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 317568 |
| 1712248200 | 4.8 | -0.2 | -4.00 | 5 | 5 | 4.75 | 611189 |
| 1712161800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 113291 |
| 1712075400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 348019 |
| 1711647000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 330543 |
| 1711560600 | 5 | 0 | 0.00 | 5 | 5.3 | 4.9 | 2273445 |
| 1711474200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 102902 |
| 1711387800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 3300249 |
| 1711128600 | 5 | 0.05 | 1.01 | 4.95 | 5 | 4.95 | 388715 |
| 1711042200 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 109236 |
| 1710955800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 251613 |
| 1710869400 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 235919 |
| 1710783000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 43586 |
| 1710523800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 108652 |
| 1710437400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 64028 |
| 1710351000 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 4.95 | 282320 |
| 1710264600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1614739 |
| 1710178200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2095255 |
| 1709919000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 148084 |
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
