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 | 1.025 | 22.1621621622 | 4.625 | 5.75 | 4.625 | 1131233 | 5.3106308 | DE |
| 4 | -3.85 | -40.5263157895 | 9.5 | 9.5 | 4.6 | 1064693 | 5.14546113 | DE |
| 12 | -4.85 | -46.1904761905 | 10.5 | 12.5 | 4.6 | 452516 | 6.15040717 | DE |
| 26 | -29.35 | -83.8571428571 | 35 | 43 | 4.6 | 489013 | 12.41024641 | DE |
| 52 | -19.85 | -77.8431372549 | 25.5 | 43 | 4.6 | 335177 | 16.62909829 | DE |
| 156 | -36.35 | -86.5476190476 | 42 | 86 | 4.6 | 3217061 | 54.42420011 | DE |
| 260 | -24.85 | -81.4754098361 | 30.5 | 86 | 4.6 | 3812718 | 40.34698413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 21648 |
| 1727973000 | 5.65 | 0.55 | 10.78 | 5.1 | 5.75 | 5.1 | 562145 |
| 1727886600 | 5.1 | 0.35 | 7.37 | 4.75 | 5.1 | 4.75 | 350651 |
| 1727800200 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 452832 |
| 1727713800 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 319603 |
| 1727454600 | 5.35 | 0.73 | 15.68 | 4.625 | 5.35 | 4.625 | 3970935 |
| 1727368200 | 4.625 | -3.88 | -45.59 | 8.5 | 8.5 | 4.6 | 7454141 |
| 1727281800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 119083 |
| 1727195400 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 137841 |
| 1727109000 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 86372 |
| 1726849800 | 9.5 | 1.5 | 18.75 | 8 | 9.5 | 8 | 625232 |
| 1726763400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 217422 |
| 1726677000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 121762 |
| 1726590600 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 42344 |
| 1726504200 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 68254 |
| 1726245000 | 8.85 | -0.15 | -1.67 | 9 | 9 | 8.75 | 105508 |
| 1726158600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 83182 |
| 1726072200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 9 | 98847 |
| 1725985800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.01 | 12472 |
| 1725899400 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 35695 |
| 1725640200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.14 | 40095 |
| 1725553800 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.5 | 199352 |
| 1725467400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 40981 |
| 1725381000 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 58064 |
| 1725294600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 1998 |
| 1725035400 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 33359 |
| 1724949000 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 85344 |
| 1724862600 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 82144 |
| 1724776200 | 10.5 | 0 | 0.00 | 10.5 | 10.575 | 10.5 | 114364 |
| 1724430600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 185760 |
| 1724344200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 104105 |
| 1724257800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 235583 |
| 1724171400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 14018 |
| 1724085000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 22514 |
| 1723825800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 54150 |
| 1723739400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 164362 |
| 1723653000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 2194 |
| 1723566600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 38578 |
| 1723480200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 78315 |
| 1723221000 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.25 | 92745 |
| 1723134600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 66 |
| 1723048200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 13016 |
| 1722961800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.1 | 70487 |
| 1722875400 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 82550 |
| 1722616200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4775 |
| 1722529800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 21826 |
| 1722443400 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 148074 |
| 1722357000 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 139982 |
| 1722270600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 94235 |
| 1722011400 | 12 | 0.4 | 3.45 | 12 | 12 | 12 | 99090 |
| 1721925000 | 11.6 | -0.4 | -3.33 | 12 | 12 | 11.6 | 111531 |
| 1721838600 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 147624 |
| 1721752200 | 11.5 | 0.75 | 6.98 | 10.75 | 12.25 | 10.75 | 410600 |
| 1721665800 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 56449 |
| 1721406600 | 11 | -0.5 | -4.35 | 11.75 | 11.75 | 11 | 110409 |
| 1721320200 | 11.5 | 0.75 | 6.98 | 11 | 12.5 | 11 | 718595 |
| 1721233800 | 10.75 | 1.1 | 11.40 | 9.65 | 10.75 | 9.65 | 375485 |
| 1721147400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 23340 |
| 1721061000 | 9.65 | -0.55 | -5.39 | 9.65 | 9.65 | 9.65 | 178011 |
| 1720801800 | 10.2 | -0.4 | -3.77 | 10.5 | 10.5 | 9.5 | 378324 |
| 1720715400 | 10.6 | -0.65 | -5.78 | 11.25 | 11.25 | 10.5 | 225276 |
| 1720629000 | 11.25 | 2.15 | 23.63 | 9.1 | 12.625 | 9.1 | 1790014 |
| 1720542600 | 9.1 | 1 | 12.35 | 8.1 | 9.25 | 8.1 | 902578 |
| 1720456200 | 8.1 | 0.65 | 8.72 | 7.45 | 8.1 | 7.45 | 282910 |
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
