We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -36.5384615385 | 4.68 | 4.68 | 2.95 | 700833 | 3.65047757 | DE |
| 4 | -2.08 | -41.1881188119 | 5.05 | 5.11 | 2.95 | 227674 | 3.97414024 | DE |
| 12 | -1.32 | -30.7692307692 | 4.29 | 5.62 | 2.95 | 197317 | 4.72288664 | DE |
| 26 | -0.43 | -12.6470588235 | 3.4 | 5.62 | 2.88 | 211610 | 4.1221241 | DE |
| 52 | -1.58 | -34.7252747253 | 4.55 | 6.27 | 2.88 | 279904 | 4.4694091 | DE |
| 156 | -2.36 | -44.277673546 | 5.33 | 6.27 | 1.28 | 308636 | 3.68366369 | DE |
| 260 | 2.515 | 552.747252747 | 0.455 | 9 | 0.325 | 3028005 | 0.91987913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713161700 | 3.16 | -0.21 | -6.23 | 3.2 | 3.3 | 3.15 | 835926 |
| 1712902500 | 3.37 | -0.64 | -15.96 | 3.38 | 3.43 | 3.17 | 1706763 |
| 1712816100 | 4.01 | -0.48 | -10.69 | 4.01 | 4.14 | 3.77 | 935801 |
| 1712729700 | 4.49 | -0.1 | -2.18 | 4.57 | 4.57 | 4.47 | 87769 |
| 1712643300 | 4.59 | -0.03 | -0.65 | 4.68 | 4.68 | 4.58 | 72998 |
| 1712553300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1712294100 | 4.62 | -0.03 | -0.65 | 4.66 | 4.66 | 4.55 | 69103 |
| 1712207700 | 4.65 | 0.04 | 0.87 | 4.62 | 4.65 | 4.57 | 64392 |
| 1712121300 | 4.61 | -0.19 | -3.96 | 4.8 | 4.8 | 4.6 | 91966 |
| 1712034900 | 4.8 | -0.15 | -3.03 | 4.92 | 4.92 | 4.8 | 94015 |
| 1711602900 | 4.95 | 0.05 | 1.02 | 4.96 | 5.0599999 | 4.92 | 115914 |
| 1711516500 | 4.9 | 0.12 | 2.51 | 4.8 | 4.95 | 4.8 | 58301 |
| 1711430100 | 4.78 | -0.06 | -1.14 | 4.83 | 4.83 | 4.7699999 | 63157 |
| 1711343700 | 4.835 | -0.11 | -2.13 | 4.85 | 4.93 | 4.82 | 60606 |
| 1711084500 | 4.94 | 0.1 | 2.07 | 4.8099999 | 4.97 | 4.8099999 | 76236 |
| 1710998100 | 4.84 | 0.01 | 0.21 | 4.85 | 4.9 | 4.8099999 | 79808 |
| 1710911700 | 4.83 | -0.02 | -0.41 | 4.86 | 4.89 | 4.78 | 87103 |
| 1710825300 | 4.85 | -0.22 | -4.24 | 4.89 | 4.89 | 4.7699999 | 138063 |
| 1710738900 | 5.065 | 0.07 | 1.30 | 5.05 | 5.11 | 5.03 | 68470 |
| 1710479700 | 5 | -0.08 | -1.57 | 5.03 | 5.03 | 4.95 | 100236 |
| 1710393300 | 5.08 | 0.01 | 0.20 | 5.08 | 5.12 | 5.0199999 | 137468 |
| 1710306900 | 5.07 | 0.09 | 1.81 | 5.05 | 5.09 | 5.03 | 66603 |
| 1710220500 | 4.98 | -0.1 | -1.97 | 5.09 | 5.09 | 4.95 | 94363 |
| 1710134100 | 5.08 | -0.03 | -0.59 | 5.13 | 5.14 | 5.03 | 61889 |
| 1709874900 | 5.11 | 0.09 | 1.79 | 5.15 | 5.17 | 5.0599999 | 66065 |
| 1709788500 | 5.0199999 | -0.18 | -3.46 | 5.1 | 5.1 | 4.95 | 262285 |
| 1709702100 | 5.2 | -0.22 | -4.06 | 5.3 | 5.3 | 5.19 | 84406 |
| 1709615700 | 5.42 | 0.18 | 3.44 | 5.35 | 5.44 | 5.32 | 140789 |
| 1709529300 | 5.24 | -0.24 | -4.38 | 5.5199999 | 5.5199999 | 5.17 | 261086 |
| 1709270100 | 5.48 | 0.34 | 6.61 | 5.48 | 5.62 | 5.38 | 355080 |
| 1709183700 | 5.14 | -0.31 | -5.69 | 5.12 | 5.18 | 5.03 | 170224 |
| 1709097300 | 5.45 | 0.07 | 1.30 | 5.46 | 5.58 | 5.43 | 276933 |
| 1709010900 | 5.38 | 0.23 | 4.47 | 5.5199999 | 5.53 | 5.3099999 | 417675 |
| 1708924500 | 5.15 | 0.37 | 7.74 | 5.15 | 5.24 | 5.11 | 319571 |
| 1708665300 | 4.78 | -0.46 | -8.78 | 5.32 | 5.35 | 4.62 | 608392 |
| 1708578900 | 5.24 | 0.04 | 0.77 | 5.21 | 5.3099999 | 5.19 | 173935 |
| 1708492500 | 5.2 | 0.02 | 0.39 | 5.15 | 5.28 | 5.15 | 150081 |
| 1708406100 | 5.18 | 0.1 | 1.97 | 5.08 | 5.18 | 5.03 | 100936 |
| 1708319700 | 5.08 | -0.21 | -3.97 | 5.25 | 5.3 | 5.05 | 145801 |
| 1708060500 | 5.29 | 0.02 | 0.38 | 5.37 | 5.4 | 5.26 | 117451 |
| 1707974100 | 5.2699999 | -0.05 | -0.94 | 5.22 | 5.34 | 5.22 | 65225 |
| 1707887700 | 5.32 | 0.08 | 1.53 | 5.11 | 5.32 | 5.08 | 116637 |
| 1707801300 | 5.24 | -0.25 | -4.55 | 5.35 | 5.35 | 5.15 | 199228 |
| 1707714900 | 5.49 | 0.08 | 1.48 | 5.42 | 5.5199999 | 5.4 | 212900 |
| 1707455700 | 5.41 | 0.11 | 2.08 | 5.33 | 5.42 | 5.33 | 149209 |
| 1707369300 | 5.3 | 0.12 | 2.32 | 5.18 | 5.32 | 5.18 | 130392 |
| 1707282900 | 5.18 | 0.03 | 0.58 | 5.18 | 5.25 | 5.12 | 102991 |
| 1707196500 | 5.15 | -0.04 | -0.77 | 5.2 | 5.2 | 5.1 | 63542 |
| 1707110100 | 5.19 | -0.1 | -1.89 | 5.26 | 5.2699999 | 5.04 | 174940 |
| 1706850900 | 5.29 | 0.16 | 3.12 | 5.21 | 5.35 | 5.2 | 322569 |
| 1706764500 | 5.13 | 0.07 | 1.38 | 4.9 | 5.15 | 4.88 | 115393 |
| 1706678100 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.1 | 4.94 | 147721 |
| 1706591700 | 5.08 | 0.16 | 3.25 | 5.18 | 5.2 | 5.04 | 219759 |
| 1706505300 | 4.92 | 0.14 | 2.93 | 4.95 | 5.04 | 4.84 | 311297 |
| 1706159700 | 4.78 | 0.04 | 0.84 | 4.76 | 4.86 | 4.74 | 185541 |
| 1706073300 | 4.74 | 0.12 | 2.60 | 4.67 | 4.75 | 4.63 | 200599 |
| 1705986900 | 4.62 | 0.31 | 7.19 | 4.57 | 4.67 | 4.53 | 216226 |
| 1705900500 | 4.3099999 | 0.08 | 1.89 | 4.29 | 4.46 | 4.24 | 133850 |
| 1705641300 | 4.23 | -0.12 | -2.76 | 4.35 | 4.35 | 4.21 | 112447 |
| 1705554900 | 4.35 | 0 | 0.00 | 4.3 | 4.41 | 4.26 | 106947 |
| 1705468500 | 4.35 | -0.21 | -4.61 | 4.4 | 4.49 | 4.3099999 | 173476 |
| 1705382100 | 4.5599999 | -0.02 | -0.44 | 4.59 | 4.59 | 4.46 | 98313 |
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
