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 | 0.125 | 1.81818181818 | 6.875 | 7.5 | 6.625 | 2353766 | 7.04910974 | DE |
| 4 | -0.75 | -9.67741935484 | 7.75 | 10.75 | 6.625 | 2786111 | 7.91074211 | DE |
| 12 | 4.875 | 229.411764706 | 2.125 | 12.5 | 1.725 | 3995554 | 5.99272379 | DE |
| 26 | 5.65 | 418.518518519 | 1.35 | 12.5 | 0.85 | 2652001 | 5.42627653 | DE |
| 52 | 4.05 | 137.288135593 | 2.95 | 12.5 | 0.85 | 1449266 | 4.9273057 | DE |
| 156 | -0.95 | -11.9496855346 | 7.95 | 12.6 | 0.85 | 713105 | 5.0660201 | DE |
| 260 | -17.25 | -71.1340206186 | 24.25 | 32.5 | 0.85 | 540072 | 7.30669199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 6.75 | -0.38 | -5.26 | 7.125 | 7.25 | 6.75 | 1034383 |
| 1713976200 | 7.125 | 0.25 | 3.64 | 6.875 | 7.5 | 6.875 | 2344356 |
| 1713889800 | 6.875 | -0.13 | -1.79 | 6.75 | 6.875 | 6.625 | 2028318 |
| 1713803400 | 7 | -0.2 | -2.78 | 7.125 | 7.375 | 6.75 | 2376497 |
| 1713544200 | 7.2 | 0.4 | 5.88 | 6.875 | 7.375 | 6.875 | 3985276 |
| 1713457800 | 6.8 | -0.7 | -9.33 | 7.75 | 7.75 | 6.8 | 3525571 |
| 1713371400 | 7.5 | -0.63 | -7.69 | 8.125 | 8.375 | 7.5 | 2947750 |
| 1713285000 | 8.125 | -0.5 | -5.80 | 7 | 8.125 | 7 | 9042956 |
| 1713198600 | 8.625 | -0.38 | -4.17 | 9.25 | 9.25 | 8 | 1645244 |
| 1712939400 | 9 | -1 | -10.00 | 10.1 | 10.1 | 9 | 1318743 |
| 1712853000 | 10 | 0.75 | 8.11 | 9.25 | 10.75 | 9.25 | 4700108 |
| 1712766600 | 9.25 | 0.65 | 7.56 | 9 | 9.25 | 8.875 | 1725439 |
| 1712680200 | 8.6 | 0.1 | 1.18 | 8.375 | 9.125 | 8.25 | 1865556 |
| 1712593800 | 8.5 | 0.6 | 7.59 | 7.9 | 8.75 | 7.875 | 3254705 |
| 1712334600 | 7.9 | 0.4 | 5.33 | 7.25 | 8.625 | 7.175 | 1992920 |
| 1712248200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.75 | 7.25 | 1584134 |
| 1712161800 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 6.75 | 1629801 |
| 1712075400 | 7 | -0.75 | -9.68 | 7.75 | 7.75 | 6.75 | 3148238 |
| 1711647000 | 7.75 | -1.65 | -17.55 | 9 | 9 | 7.5 | 3327853 |
| 1711560600 | 9.4 | 2 | 27.03 | 7.25 | 10.25 | 7.25 | 6339507 |
| 1711474200 | 7.4 | -0.44 | -5.61 | 8.5 | 8.6 | 7.25 | 1751548 |
| 1711387800 | 7.84 | -1.24 | -13.66 | 9.5 | 10 | 7.84 | 3908026 |
| 1711128600 | 9.08 | 0.58 | 6.82 | 8.9 | 10 | 8.35 | 3422468 |
| 1711042200 | 8.5 | -0.8 | -8.60 | 9.25 | 9.25 | 8.25 | 2696771 |
| 1710955800 | 9.3 | 0 | 0.00 | 9.25 | 10 | 8.75 | 3891925 |
| 1710869400 | 9.3 | 0.9 | 10.71 | 8.5 | 9.3 | 8.5 | 5478575 |
| 1710783000 | 8.4 | 1.65 | 24.44 | 6.75 | 8.75 | 6.75 | 5074857 |
| 1710523800 | 6.75 | 0 | 0.00 | 6.75 | 7.75 | 6.75 | 3081711 |
| 1710437400 | 6.75 | -2.25 | -25.00 | 9 | 9 | 6.75 | 5642506 |
| 1710351000 | 9 | 0.2 | 2.27 | 9 | 10 | 8.75 | 6102350 |
| 1710264600 | 8.8 | 1.4 | 18.92 | 7.25 | 9.25 | 6.5 | 5967159 |
| 1710178200 | 7.4 | 0.6 | 8.82 | 8.25 | 12.5 | 6.85 | 28184046 |
| 1709919000 | 6.8 | 2.45 | 56.32 | 4.25 | 6.8 | 4.25 | 6642145 |
| 1709832600 | 4.35 | 0.25 | 6.10 | 4 | 4.35 | 3.925 | 6944299 |
| 1709746200 | 4.1 | 0.28 | 7.33 | 3.85 | 4.1 | 3.85 | 1973786 |
| 1709659800 | 3.82 | -0.33 | -7.95 | 4.1 | 4.35 | 3.82 | 3815423 |
| 1709573400 | 4.15 | 0.4 | 10.67 | 3.55 | 4.15 | 3.55 | 7591527 |
| 1709314200 | 3.75 | 0.37 | 10.95 | 3.3 | 3.8 | 3.3 | 5576262 |
| 1709227800 | 3.38 | 1.33 | 64.88 | 2.25 | 3.9 | 2.2 | 16652166 |
| 1709141400 | 2.05 | -0.08 | -3.53 | 2.125 | 2.225 | 2.05 | 2433894 |
| 1709055000 | 2.125 | -0.13 | -5.56 | 2.225 | 2.225 | 2.05 | 1406303 |
| 1708968600 | 2.25 | 0.13 | 5.88 | 2.125 | 2.25 | 2.12 | 1352057 |
| 1708709400 | 2.125 | 0.08 | 3.66 | 2.05 | 2.25 | 2.025 | 11543798 |
| 1708623000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.025 | 2323432 |
| 1708536600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.025 | 1911176 |
| 1708450200 | 2.05 | -0.08 | -3.76 | 2.05 | 2.09 | 2.04 | 680574 |
| 1708363800 | 2.13 | 0.03 | 1.43 | 2.075 | 2.2 | 1.975 | 5353252 |
| 1708104600 | 2.1 | 0.15 | 7.69 | 1.95 | 2.15 | 1.95 | 3051495 |
| 1708018200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 273000 |
| 1707931800 | 1.95 | 0.05 | 2.63 | 1.925 | 1.95 | 1.875 | 498591 |
| 1707845400 | 1.9 | -0.03 | -1.30 | 1.925 | 1.925 | 1.88 | 366410 |
| 1707759000 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.88 | 592439 |
| 1707499800 | 1.925 | 0.05 | 2.67 | 1.875 | 1.925 | 1.825 | 654960 |
| 1707413400 | 1.875 | -0.13 | -6.25 | 1.875 | 1.955 | 1.725 | 1814046 |
| 1707327000 | 2 | 0 | 0.00 | 1.875 | 2 | 1.875 | 546153 |
| 1707240600 | 2 | -0.13 | -5.88 | 2.125 | 2.125 | 1.85 | 2524923 |
| 1707154200 | 2.125 | 0.23 | 11.84 | 1.85 | 2.125 | 1.8 | 3105016 |
| 1706895000 | 1.9 | -0.75 | -28.30 | 2.125 | 2.45 | 1.85 | 7095686 |
| 1706808600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1706722200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1706635800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1706549400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1706290200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
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
