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 | -1.44 | -21.1609110948 | 6.805 | 6.9 | 5.205 | 5868 | 6.09109305 | DE |
| 4 | -1.88 | -25.9489302968 | 7.245 | 7.535 | 5.205 | 2186 | 6.37639573 | DE |
| 12 | -0.75 | -12.2649223222 | 6.115 | 7.535 | 5.205 | 3775 | 6.44335279 | DE |
| 26 | -1.25 | -18.8964474679 | 6.615 | 7.535 | 5.1399999 | 4165 | 6.14004697 | DE |
| 52 | -3.7549999 | -41.173244969 | 9.1199999 | 9.61 | 5.1399999 | 3346 | 6.28696254 | DE |
| 156 | -3.7549999 | -41.173244969 | 9.1199999 | 9.61 | 5.1399999 | 3346 | 6.28696254 | DE |
| 260 | -3.7549999 | -41.173244969 | 9.1199999 | 9.61 | 5.1399999 | 3346 | 6.28696254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 5.375 | -0.27 | -4.78 | 5.655 | 5.66 | 5.205 | 9063 |
| 1718310420 | 5.6449999 | -0.28 | -4.73 | 5.905 | 5.905 | 5.57 | 3563 |
| 1718224020 | 5.925 | -0.02 | -0.34 | 5.95 | 6.09 | 5.83 | 2770 |
| 1718137620 | 5.945 | -0.29 | -4.65 | 6.235 | 6.275 | 5.82 | 10608 |
| 1718051220 | 6.235 | -0.49 | -7.29 | 6.775 | 6.775 | 6.075 | 8695 |
| 1717792020 | 6.725 | -0.09 | -1.25 | 6.805 | 6.9 | 6.4349999 | 3704 |
| 1717705620 | 6.81 | 0.27 | 4.05 | 6.54 | 6.815 | 6.47 | 1962 |
| 1717619220 | 6.545 | -0.14 | -2.02 | 6.76 | 6.76 | 6.46 | 2587 |
| 1717532820 | 6.68 | -0.19 | -2.69 | 6.87 | 6.875 | 6.615 | 1382 |
| 1717446420 | 6.865 | -0.08 | -1.08 | 6.955 | 7.01 | 6.63 | 718 |
| 1717187220 | 6.94 | -0.41 | -5.51 | 7.1 | 7.1 | 6.66 | 2013 |
| 1717100820 | 7.345 | 0.06 | 0.82 | 7.205 | 7.35 | 7.17 | 480 |
| 1717014420 | 7.285 | 0.01 | 0.14 | 7.265 | 7.29 | 7.04 | 231 |
| 1716928020 | 7.275 | -0.25 | -3.32 | 7.52 | 7.535 | 7.215 | 943 |
| 1716841560 | 7.525 | 0.42 | 5.91 | 7.055 | 7.525 | 7.055 | 706 |
| 1716582420 | 7.105 | -0.03 | -0.42 | 7.095 | 7.14 | 7 | 233 |
| 1716496020 | 7.135 | -0.15 | -2.06 | 7.325 | 7.33 | 7.07 | 787 |
| 1716409620 | 7.285 | -0.05 | -0.61 | 7.335 | 7.34 | 7.185 | 691 |
| 1716323160 | 7.33 | 0.09 | 1.24 | 7.22 | 7.37 | 7.12 | 586 |
| 1716236760 | 7.24 | 0.04 | 0.56 | 7.205 | 7.26 | 7.16 | 628 |
| 1715977620 | 7.2 | -0.05 | -0.69 | 7.245 | 7.315 | 7.13 | 425 |
| 1715891220 | 7.25 | -0.17 | -2.23 | 7.37 | 7.42 | 7.18 | 778 |
| 1715804820 | 7.415 | 0.09 | 1.30 | 7.38 | 7.415 | 7.275 | 5821 |
| 1715718420 | 7.32 | -0.05 | -0.68 | 7.425 | 7.44 | 7.305 | 693 |
| 1715631960 | 7.37 | 0.18 | 2.50 | 7.22 | 7.445 | 7.17 | 2235 |
| 1715372820 | 7.19 | 0.14 | 1.99 | 7.06 | 7.265 | 7.06 | 1365 |
| 1715286420 | 7.05 | -0.05 | -0.63 | 7.085 | 7.12 | 7.035 | 571 |
| 1715200020 | 7.095 | -0.05 | -0.70 | 7.11 | 7.16 | 6.93 | 1043 |
| 1715113620 | 7.145 | 0.16 | 2.36 | 6.91 | 7.145 | 6.91 | 4484 |
| 1715027220 | 6.98 | 0.15 | 2.20 | 6.785 | 6.98 | 6.785 | 1434 |
| 1714768020 | 6.83 | 0.48 | 7.56 | 6.355 | 7.25 | 6.32 | 16761 |
| 1714681560 | 6.35 | 0.13 | 2.01 | 6.2 | 6.475 | 6.14 | 21471 |
| 1714508820 | 6.225 | -0.07 | -1.11 | 6.29 | 6.36 | 6.18 | 1169 |
| 1714422420 | 6.295 | 0.06 | 1.04 | 6.245 | 6.35 | 6.1849999 | 3114 |
| 1714163220 | 6.23 | 0.29 | 4.88 | 5.97 | 6.335 | 5.97 | 1987 |
| 1714076820 | 5.94 | -0.09 | -1.41 | 6.005 | 6.095 | 5.835 | 896 |
| 1713990420 | 6.025 | -0.08 | -1.23 | 6.14 | 6.165 | 6.01 | 610 |
| 1713903960 | 6.1 | -0.02 | -0.33 | 6.14 | 6.1449999 | 6.025 | 825 |
| 1713817560 | 6.12 | 0.1 | 1.66 | 6.03 | 6.165 | 6.03 | 2160 |
| 1713558420 | 6.0199999 | 0.03 | 0.50 | 5.98 | 6.045 | 5.89 | 1755 |
| 1713472020 | 5.99 | 0.12 | 1.96 | 5.945 | 6.0199999 | 5.915 | 6712 |
| 1713385620 | 5.875 | -0.04 | -0.68 | 5.92 | 6.05 | 5.875 | 1045 |
| 1713299220 | 5.915 | -0.05 | -0.84 | 5.9349999 | 5.965 | 5.86 | 714 |
| 1713212820 | 5.965 | -0.15 | -2.45 | 6.165 | 6.215 | 5.925 | 2340 |
| 1712953620 | 6.115 | -0.27 | -4.15 | 6.4349999 | 6.44 | 6.065 | 1896 |
| 1712867220 | 6.38 | 0.07 | 1.11 | 6.33 | 6.43 | 6.285 | 8501 |
| 1712780760 | 6.3099999 | -0.04 | -0.55 | 6.34 | 6.495 | 6.3 | 9065 |
| 1712694360 | 6.345 | -0.04 | -0.63 | 6.425 | 6.44 | 6.2699999 | 414 |
| 1712607960 | 6.385 | 0.04 | 0.63 | 6.35 | 6.5 | 6.285 | 655 |
| 1712348820 | 6.345 | -0.04 | -0.55 | 6.4 | 6.4 | 6.225 | 15249 |
| 1712262360 | 6.38 | -0.02 | -0.31 | 6.355 | 6.49 | 6.285 | 8079 |
| 1712175960 | 6.4 | 0.2 | 3.23 | 6.1849999 | 6.41 | 6.14 | 8470 |
| 1712089560 | 6.2 | -0.39 | -5.85 | 6.32 | 6.69 | 6.15 | 2390 |
| 1711661160 | 6.585 | 0.22 | 3.46 | 6.365 | 6.59 | 6.125 | 14732 |
| 1711574820 | 6.365 | 0.06 | 0.87 | 6.32 | 6.405 | 6.28 | 2966 |
| 1711488360 | 6.3099999 | 0.17 | 2.77 | 6.115 | 6.3949999 | 6.09 | 9021 |
| 1711401960 | 6.14 | -0.11 | -1.68 | 6.1849999 | 6.26 | 6.105 | 9680 |
| 1711142760 | 6.245 | 0.08 | 1.22 | 6.115 | 6.255 | 6.115 | 366 |
| 1711056360 | 6.17 | 0.11 | 1.73 | 6.115 | 6.29 | 6.075 | 16166 |
| 1710969960 | 6.065 | 0.16 | 2.71 | 5.905 | 6.12 | 5.9 | 7076 |
| 1710883560 | 5.905 | -0.23 | -3.67 | 6.12 | 6.155 | 5.89 | 5886 |
| 1710797160 | 6.13 | -0.2 | -3.08 | 6.33 | 6.33 | 6.01 | 15202 |
| 1710537960 | 6.325 | 0.13 | 2.02 | 6.205 | 6.44 | 6.205 | 3717 |
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
