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 | -0.3 | -7.89473684211 | 3.8 | 3.8 | 3.5 | 330657 | 3.55854118 | DE |
| 4 | -2 | -36.3636363636 | 5.5 | 5.5 | 3.25 | 757226 | 3.69458392 | DE |
| 12 | -2 | -36.3636363636 | 5.5 | 6.75 | 3.25 | 481521 | 4.52696311 | DE |
| 26 | -1.6 | -31.3725490196 | 5.1 | 8.25 | 3.25 | 387406 | 5.3429495 | DE |
| 52 | -5.85 | -62.5668449198 | 9.35 | 10.2 | 3.25 | 297766 | 6.2324287 | DE |
| 156 | -22 | -86.2745098039 | 25.5 | 32.25 | 3.25 | 472119 | 16.81030965 | DE |
| 260 | -10.75 | -75.4385964912 | 14.25 | 32.25 | 0.095 | 4231490 | 12.79202633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 485102 |
| 1714062600 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.5 | 296981 |
| 1713976200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.5 | 847906 |
| 1713889800 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 159596 |
| 1713803400 | 3.7 | 0.17 | 4.82 | 3.7 | 3.7 | 3.7 | 211448 |
| 1713544200 | 3.53 | -0.17 | -4.59 | 3.8 | 3.8 | 3.53 | 137356 |
| 1713457800 | 3.7 | 0.15 | 4.23 | 3.6 | 3.7 | 3.6 | 1628334 |
| 1713371400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 821712 |
| 1713285000 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 94854 |
| 1713198600 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 1152622 |
| 1712939400 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 730394 |
| 1712853000 | 3.55 | 0.15 | 4.41 | 3.4 | 3.6 | 3.4 | 1679511 |
| 1712766600 | 3.4 | -0.1 | -2.86 | 3.35 | 3.55 | 3.35 | 914561 |
| 1712680200 | 3.5 | 0.25 | 7.69 | 3.25 | 3.5 | 3.25 | 569318 |
| 1712593800 | 3.25 | -0.42 | -11.44 | 3.45 | 3.5 | 3.25 | 1659709 |
| 1712334600 | 3.67 | -1.58 | -30.10 | 5.25 | 5.5 | 3.25 | 1627610 |
| 1712248200 | 5.25 | -0.15 | -2.78 | 5.5 | 5.5 | 5.25 | 120709 |
| 1712161800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 871827 |
| 1712075400 | 5.5 | 0.51 | 10.22 | 5.5 | 5.5 | 5.5 | 105619 |
| 1711647000 | 4.99 | -0.26 | -4.95 | 5.25 | 5.5 | 4.99 | 518959 |
| 1711560600 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 466194 |
| 1711474200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 117519 |
| 1711387800 | 5.75 | 0.51 | 9.73 | 5.5 | 5.75 | 5.5 | 929368 |
| 1711128600 | 5.24 | 0.14 | 2.75 | 5.1 | 5.5 | 5.1 | 365654 |
| 1711042200 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 137503 |
| 1710955800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 48451 |
| 1710869400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 10968 |
| 1710783000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 235968 |
| 1710523800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 188053 |
| 1710437400 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5 | 60103 |
| 1710351000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 84629 |
| 1710264600 | 5.25 | 0 | 0.00 | 5.25 | 5.5 | 5.25 | 398015 |
| 1710178200 | 5.25 | -0.35 | -6.25 | 5.5 | 5.6 | 5.25 | 158675 |
| 1709919000 | 5.6 | 0.1 | 1.82 | 5.5 | 6.75 | 5.5 | 4277433 |
| 1709832600 | 5.5 | 0.85 | 18.28 | 4.75 | 5.75 | 4.75 | 1781690 |
| 1709746200 | 4.65 | 0.15 | 3.33 | 4.5 | 4.65 | 4.5 | 185095 |
| 1709659800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 125150 |
| 1709573400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 217404 |
| 1709314200 | 4.5 | -0.15 | -3.23 | 4.65 | 4.65 | 4.5 | 190576 |
| 1709227800 | 4.65 | -0.1 | -2.11 | 4.75 | 4.75 | 4.65 | 215835 |
| 1709141400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 140500 |
| 1709055000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 160980 |
| 1708968600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 114571 |
| 1708709400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 68613 |
| 1708623000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 96878 |
| 1708536600 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 460756 |
| 1708450200 | 4.5 | -0.35 | -7.22 | 4.85 | 4.85 | 4.5 | 295379 |
| 1708363800 | 4.85 | -0.25 | -4.90 | 5.1 | 5.1 | 4.85 | 92610 |
| 1708104600 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 234329 |
| 1708018200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 230328 |
| 1707931800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 29131 |
| 1707845400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 91564 |
| 1707759000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 86955 |
| 1707499800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 218981 |
| 1707413400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 158416 |
| 1707327000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 208809 |
| 1707240600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 78985 |
| 1707154200 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 552820 |
| 1706895000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 264332 |
| 1706808600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1238 |
| 1706722200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 238388 |
| 1706635800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 28360 |
| 1706549400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 15904 |
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
