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 | 0.15 | 2.67857142857 | 5.6 | 5.75 | 5.25 | 478671 | 5.65641737 | DE |
| 4 | 0.3 | 5.50458715596 | 5.45 | 5.75 | 5.25 | 564541 | 5.59135888 | DE |
| 12 | -3.25 | -36.1111111111 | 9 | 9 | 5.25 | 698641 | 6.23744914 | DE |
| 26 | -1.37 | -19.2415730337 | 7.12 | 9.75 | 5.25 | 708606 | 6.55892023 | DE |
| 52 | -2.25 | -28.125 | 8 | 14.5 | 5.25 | 566337 | 7.43227962 | DE |
| 156 | -19.25 | -77 | 25 | 40.5 | 5.25 | 459308 | 17.17745746 | DE |
| 260 | -0.5 | -8 | 6.25 | 40.5 | 5.25 | 501230 | 16.97697926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5.75 | 0.3 | 5.50 | 5.45 | 5.75 | 5.45 | 1787070 |
| 1713889800 | 5.45 | 0.2 | 3.81 | 5.25 | 5.45 | 5.25 | 267664 |
| 1713803400 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 150263 |
| 1713544200 | 5.35 | -0.25 | -4.46 | 5.6 | 5.6 | 5.35 | 161168 |
| 1713457800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 27191 |
| 1713371400 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.55 | 111662 |
| 1713285000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 214424 |
| 1713198600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 128480 |
| 1712939400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 946158 |
| 1712853000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 446957 |
| 1712766600 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.65 | 1097340 |
| 1712680200 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 235450 |
| 1712593800 | 5.6 | 0.25 | 4.67 | 5.35 | 5.6 | 5.25 | 1971365 |
| 1712334600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 212963 |
| 1712248200 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 308352 |
| 1712161800 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.3 | 269405 |
| 1712075400 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.3 | 753233 |
| 1711647000 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.35 | 1072599 |
| 1711560600 | 5.45 | -0.5 | -8.40 | 5.95 | 5.95 | 5.35 | 1461809 |
| 1711474200 | 5.95 | 0.05 | 0.85 | 6 | 6 | 5.75 | 959423 |
| 1711387800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 354585 |
| 1711128600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 673338 |
| 1711042200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 35512 |
| 1710955800 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 44494 |
| 1710869400 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.9 | 1305376 |
| 1710783000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 133506 |
| 1710523800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 693201 |
| 1710437400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 405110 |
| 1710351000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 616207 |
| 1710264600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 113174 |
| 1710178200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 462240 |
| 1709919000 | 6.05 | -0.05 | -0.82 | 6.1 | 6.15 | 6.05 | 1046725 |
| 1709832600 | 6.1 | 0.25 | 4.27 | 5.85 | 6.1 | 5.85 | 3592983 |
| 1709746200 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.85 | 2923558 |
| 1709659800 | 5.95 | -0.3 | -4.80 | 6.25 | 6.25 | 5.9 | 2125993 |
| 1709573400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 569955 |
| 1709314200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1153713 |
| 1709227800 | 6.25 | -0.65 | -9.42 | 6.5 | 6.5 | 6.25 | 1905313 |
| 1709141400 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 159914 |
| 1709055000 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.9 | 273361 |
| 1708968600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 270042 |
| 1708709400 | 7.25 | 0.4 | 5.84 | 6.85 | 7.25 | 6.85 | 1198993 |
| 1708623000 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 105104 |
| 1708536600 | 6.85 | 0 | 0.00 | 6.85 | 7.1 | 6.85 | 235880 |
| 1708450200 | 6.85 | -0.25 | -3.52 | 7.1 | 7.1 | 6.85 | 70512 |
| 1708363800 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 2440669 |
| 1708104600 | 7.1 | 0.35 | 5.19 | 6.75 | 7.1 | 6.75 | 270800 |
| 1708018200 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 279423 |
| 1707931800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 412039 |
| 1707845400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 204476 |
| 1707759000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 159342 |
| 1707499800 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 158070 |
| 1707413400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 620816 |
| 1707327000 | 7.5 | -1 | -11.76 | 8.5 | 8.5 | 7.25 | 1628464 |
| 1707240600 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.5 | 441876 |
| 1707154200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 232396 |
| 1706895000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 155128 |
| 1706808600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 465920 |
| 1706722200 | 9 | 0 | 0.00 | 9 | 9.75 | 9 | 2655330 |
| 1706635800 | 9 | 1 | 12.50 | 8 | 9 | 8 | 2202832 |
| 1706549400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 1335160 |
| 1706290200 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 1618988 |
| 1706203800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 135890 |
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
