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 | 0.075 | 1.86335403727 | 4.025 | 4.625 | 3.45 | 34310148 | 3.9780151 | DE |
| 4 | 2.475 | 152.307692308 | 1.625 | 4.85 | 1.625 | 47169039 | 3.35396718 | DE |
| 12 | -0.525 | -11.3513513514 | 4.625 | 4.85 | 1.425 | 28645595 | 2.65186997 | DE |
| 26 | -2.4 | -36.9230769231 | 6.5 | 9.75 | 1.425 | 14852834 | 3.0006752 | DE |
| 52 | -9.9 | -70.7142857143 | 14 | 15 | 1.425 | 8167618 | 3.62623031 | DE |
| 156 | -48.9 | -92.2641509434 | 53 | 81 | 1.425 | 4279376 | 14.00527485 | DE |
| 260 | -13.4 | -76.5714285714 | 17.5 | 299 | 1.425 | 3160245 | 25.43974867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.1 | 0.23 | 5.81 | 3.875 | 4.275 | 3.825 | 29115559 |
| 1721925000 | 3.875 | -0.18 | -4.32 | 4.05 | 4.05 | 3.775 | 17316602 |
| 1721838600 | 4.05 | -0.15 | -3.57 | 4.15 | 4.3 | 3.975 | 27420514 |
| 1721752200 | 4.2 | 0.38 | 9.80 | 3.925 | 4.45 | 3.875 | 45610823 |
| 1721665800 | 3.825 | -0.05 | -1.29 | 3.875 | 3.875 | 3.45 | 38995819 |
| 1721406600 | 3.875 | -0.1 | -2.52 | 4.025 | 4.625 | 3.725 | 42206983 |
| 1721320200 | 3.975 | -0.55 | -12.15 | 4.525 | 4.575 | 3.95 | 85799075 |
| 1721233800 | 4.525 | 0.48 | 11.73 | 4.075 | 4.85 | 4.075 | 121420611 |
| 1721147400 | 4.05 | 0.37 | 10.05 | 3.7 | 4.05 | 3.475 | 69370295 |
| 1721061000 | 3.68 | 0.88 | 31.43 | 3.3 | 4.075 | 3.275 | 159119342 |
| 1720801800 | 2.8 | 0.6 | 27.27 | 2.175 | 2.825 | 2.075 | 86588643 |
| 1720715400 | 2.2 | 0.05 | 2.33 | 2.15 | 2.25 | 2.025 | 51466428 |
| 1720629000 | 2.15 | 0.43 | 24.64 | 1.725 | 2.15 | 1.725 | 73700609 |
| 1720542600 | 1.725 | 0 | 0.00 | 1.725 | 1.775 | 1.675 | 9187227 |
| 1720456200 | 1.725 | 0 | 0.00 | 1.725 | 1.775 | 1.725 | 12081344 |
| 1720197000 | 1.725 | 0.03 | 1.47 | 1.7 | 1.825 | 1.675 | 21966800 |
| 1720110600 | 1.7 | 0.02 | 1.49 | 1.675 | 1.7 | 1.675 | 10282454 |
| 1720024200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.625 | 10794445 |
| 1719937800 | 1.675 | -0.03 | -1.47 | 1.7 | 1.725 | 1.675 | 13052849 |
| 1719851400 | 1.7 | 0.05 | 3.03 | 1.65 | 1.75 | 1.65 | 19246974 |
| 1719592200 | 1.65 | 0.02 | 1.54 | 1.625 | 1.7 | 1.625 | 27752936 |
| 1719505800 | 1.625 | -0.13 | -7.14 | 1.75 | 1.75 | 1.525 | 63456389 |
| 1719419400 | 1.75 | -0.1 | -5.41 | 1.825 | 1.925 | 1.725 | 25649416 |
| 1719333000 | 1.85 | 0.18 | 10.45 | 1.675 | 1.925 | 1.675 | 47385066 |
| 1719246600 | 1.675 | 0 | 0.00 | 1.675 | 1.775 | 1.625 | 47553001 |
| 1718987400 | 1.675 | 0 | 0.00 | 1.675 | 1.725 | 1.625 | 14710507 |
| 1718901000 | 1.675 | -0.13 | -6.94 | 1.825 | 1.875 | 1.675 | 31283460 |
| 1718814600 | 1.8 | 0.1 | 5.88 | 1.7 | 2 | 1.7 | 61542672 |
| 1718728200 | 1.7 | 0.02 | 1.19 | 1.7 | 1.725 | 1.625 | 15155996 |
| 1718641800 | 1.68 | 0.05 | 3.38 | 1.625 | 1.7 | 1.6 | 19013643 |
| 1718382600 | 1.625 | 0.02 | 1.56 | 1.6 | 1.675 | 1.6 | 11401604 |
| 1718296200 | 1.6 | 0.03 | 1.59 | 1.575 | 1.625 | 1.575 | 8377697 |
| 1718209800 | 1.575 | -0.05 | -3.08 | 1.625 | 1.625 | 1.575 | 7432933 |
| 1718123400 | 1.625 | -0.05 | -2.99 | 1.675 | 1.675 | 1.575 | 11672329 |
| 1718037000 | 1.675 | 0.03 | 1.52 | 1.65 | 1.725 | 1.65 | 20449684 |
| 1717777800 | 1.65 | 0.12 | 7.84 | 1.5 | 1.725 | 1.5 | 48827665 |
| 1717691400 | 1.53 | 0.05 | 3.73 | 1.475 | 1.53 | 1.475 | 24045829 |
| 1717605000 | 1.475 | 0.03 | 1.72 | 1.475 | 1.5 | 1.475 | 42454940 |
| 1717518600 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.45 | 6694694 |
| 1717432200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.425 | 20314525 |
| 1717173000 | 1.475 | -0.03 | -1.67 | 1.5 | 1.5 | 1.475 | 27818252 |
| 1717086600 | 1.5 | -0.25 | -14.29 | 1.65 | 1.65 | 1.475 | 52884947 |
| 1717000200 | 1.75 | -0.08 | -4.11 | 1.825 | 1.825 | 1.75 | 1881452 |
| 1716913800 | 1.825 | -0.03 | -1.35 | 1.85 | 1.85 | 1.825 | 1731938 |
| 1716568200 | 1.85 | 0.18 | 10.45 | 1.75 | 1.925 | 1.7 | 12743945 |
| 1716481800 | 1.675 | 0 | 0.00 | 1.675 | 1.75 | 1.675 | 2327022 |
| 1716395400 | 1.675 | 0 | 0.00 | 1.725 | 1.725 | 1.65 | 3007428 |
| 1716309000 | 1.675 | 0.03 | 1.52 | 1.65 | 1.95 | 1.65 | 15403191 |
| 1716222600 | 1.65 | -0.18 | -9.59 | 1.825 | 1.825 | 1.65 | 4751978 |
| 1715963400 | 1.825 | -0.17 | -8.66 | 1.825 | 1.85 | 1.825 | 4023890 |
| 1715877000 | 1.998 | 0.05 | 2.46 | 1.95 | 1.998 | 1.825 | 2510330 |
| 1715790600 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.925 | 2876121 |
| 1715704200 | 2 | -0.5 | -20.00 | 2.225 | 2.225 | 1.875 | 8038606 |
| 1715617800 | 2.5 | 0.25 | 11.11 | 2.25 | 2.5 | 2.025 | 7333751 |
| 1715358600 | 2.25 | -1.25 | -35.71 | 1.875 | 2.25 | 1.75 | 28795760 |
| 1715272200 | 3.5 | 0 | 0.00 | 3.5 | 3.625 | 3.125 | 2820795 |
| 1715185800 | 3.5 | -0.38 | -9.68 | 3.875 | 3.875 | 3.375 | 5099462 |
| 1715099400 | 3.875 | -0.5 | -11.43 | 4.375 | 4.375 | 3.625 | 4364023 |
| 1714753800 | 4.375 | -0.03 | -0.57 | 4.625 | 4.625 | 4.25 | 2228810 |
| 1714667400 | 4.4 | -0.48 | -9.74 | 4.875 | 4.875 | 4.375 | 2703831 |
| 1714581000 | 4.875 | -0.25 | -4.88 | 5.125 | 5.125 | 4.875 | 630501 |
| 1714494600 | 5.125 | 0.13 | 2.50 | 5 | 5.125 | 4.875 | 2012090 |
| 1714408200 | 5 | -0.38 | -6.98 | 5.375 | 5.375 | 5 | 506281 |
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
