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 | -1.5 | -17.1428571429 | 8.75 | 9 | 7.25 | 185050 | 8.07538773 | DE |
| 4 | 0.375 | 5.45454545455 | 6.875 | 9.75 | 6.875 | 439767 | 8.46726633 | DE |
| 12 | 3.1 | 74.6987951807 | 4.15 | 9.75 | 3.37 | 396750 | 6.39372038 | DE |
| 26 | -0.875 | -10.7692307692 | 8.125 | 9.75 | 3.37 | 253985 | 6.22113447 | DE |
| 52 | -9.25 | -56.0606060606 | 16.5 | 16.5 | 3.37 | 156836 | 7.35824391 | DE |
| 156 | -41.25 | -85.0515463918 | 48.5 | 48.5 | 3.37 | 155545 | 15.62960907 | DE |
| 260 | -41.25 | -85.0515463918 | 48.5 | 48.5 | 3.37 | 155545 | 15.62960907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 197278 |
| 1714062600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 122370 |
| 1713976200 | 7.75 | -0.38 | -4.62 | 8.125 | 8.25 | 7.75 | 188518 |
| 1713889800 | 8.125 | -0.13 | -1.52 | 8.25 | 8.25 | 8.125 | 171604 |
| 1713803400 | 8.25 | -0.5 | -5.71 | 8.75 | 9 | 8.25 | 412089 |
| 1713544200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 30669 |
| 1713457800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 42379 |
| 1713371400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 1246 |
| 1713285000 | 8.75 | -0.13 | -1.41 | 8.875 | 8.875 | 8.75 | 168343 |
| 1713198600 | 8.875 | -0.13 | -1.39 | 9 | 9 | 8.875 | 69033 |
| 1712939400 | 9 | 1 | 12.50 | 8 | 9.25 | 8 | 480776 |
| 1712853000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 63244 |
| 1712766600 | 8 | -1 | -11.11 | 9 | 9 | 7.75 | 678718 |
| 1712680200 | 9 | 0 | 0.00 | 9 | 9.125 | 9 | 339435 |
| 1712593800 | 9 | -0.4 | -4.26 | 9.375 | 9.375 | 8.75 | 658657 |
| 1712334600 | 9.4 | 1.28 | 15.69 | 8.125 | 9.75 | 8.125 | 1379292 |
| 1712248200 | 8.125 | 0 | 0.00 | 8.125 | 8.625 | 7.25 | 1872831 |
| 1712161800 | 8.125 | 1.25 | 18.18 | 6.875 | 8.375 | 6.875 | 925492 |
| 1712075400 | 6.875 | 0 | 0.00 | 6.875 | 7 | 6.875 | 311117 |
| 1711647000 | 6.875 | 0.63 | 10.00 | 6.25 | 7.125 | 6.25 | 696718 |
| 1711560600 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 390983 |
| 1711474200 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 546921 |
| 1711387800 | 6.25 | 0.5 | 8.70 | 5.75 | 7.25 | 5.75 | 3522597 |
| 1711128600 | 5.75 | 0.95 | 19.79 | 4.6 | 5.75 | 4.25 | 2424973 |
| 1711042200 | 4.8 | 1.3 | 37.14 | 3.5 | 5.25 | 3.5 | 3154307 |
| 1710955800 | 3.5 | -0.3 | -7.89 | 3.45 | 3.5 | 3.45 | 181810 |
| 1710869400 | 3.8 | 0.35 | 10.14 | 3.45 | 3.8 | 3.45 | 29823 |
| 1710783000 | 3.45 | -0.05 | -1.43 | 3.45 | 3.45 | 3.45 | 199725 |
| 1710523800 | 3.5 | 0.05 | 1.45 | 3.45 | 3.55 | 3.45 | 471224 |
| 1710437400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 27913 |
| 1710351000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.37 | 40546 |
| 1710264600 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.45 | 257175 |
| 1710178200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 25832 |
| 1709919000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1709832600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 21922 |
| 1709746200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 27345 |
| 1709659800 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 16362 |
| 1709573400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 243848 |
| 1709314200 | 3.6 | -0.25 | -6.49 | 3.85 | 3.85 | 3.6 | 46305 |
| 1709227800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 40000 |
| 1709141400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 26834 |
| 1709055000 | 3.85 | 0 | 0.00 | 3.7 | 3.85 | 3.7 | 53318 |
| 1708968600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 6006 |
| 1708709400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 411167 |
| 1708623000 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 84863 |
| 1708536600 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.95 | 3053 |
| 1708450200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 98219 |
| 1708363800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 3352 |
| 1708104600 | 4.05 | 0.15 | 3.85 | 4 | 4.05 | 4 | 124634 |
| 1708018200 | 3.9 | -0.2 | -4.88 | 4.1 | 4.1 | 3.9 | 193157 |
| 1707931800 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 205107 |
| 1707845400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 12126 |
| 1707759000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 8432 |
| 1707499800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 46 |
| 1707413400 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 448 |
| 1707327000 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1707240600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 3443 |
| 1707154200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 96495 |
| 1706895000 | 4.2 | 0.05 | 1.20 | 4.15 | 4.35 | 4.15 | 605177 |
| 1706808600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 96412 |
| 1706722200 | 4.25 | -0.4 | -8.60 | 4.7 | 4.7 | 4.25 | 317503 |
| 1706635800 | 4.65 | 0 | 0.00 | 4.7 | 4.7 | 4.65 | 0 |
| 1706549400 | 4.65 | -0.05 | -1.06 | 4.85 | 4.85 | 4.65 | 16984 |
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
