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 | 0.65 | 16.8831168831 | 3.85 | 4.75 | 3.85 | 489389 | 4.44384079 | DE |
| 4 | 1.05 | 30.4347826087 | 3.45 | 4.75 | 3.1 | 336242 | 3.86918167 | DE |
| 12 | 0.6 | 15.3846153846 | 3.9 | 4.75 | 2.95 | 277232 | 3.54563824 | DE |
| 26 | 0.6 | 15.3846153846 | 3.9 | 5.5 | 2.95 | 242759 | 4.11813801 | DE |
| 52 | -1.15 | -20.3539823009 | 5.65 | 5.65 | 2.95 | 257552 | 4.0889923 | DE |
| 156 | 0 | 0 | 4.5 | 10.25 | 1.9 | 296686 | 4.49506767 | DE |
| 260 | 4.4525 | 9373.68421053 | 0.0475 | 10.25 | 0.0475 | 3919630 | 0.49251029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 238166 |
| 1726849800 | 4.5 | 0.15 | 3.45 | 4.35 | 4.75 | 4.35 | 1525635 |
| 1726763400 | 4.35 | 0.45 | 11.54 | 3.9 | 4.35 | 3.9 | 605483 |
| 1726677000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 4033 |
| 1726590600 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.85 | 73627 |
| 1726504200 | 3.85 | 0.2 | 5.48 | 3.65 | 3.85 | 3.65 | 863356 |
| 1726245000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.65 | 3.6 | 95726 |
| 1726158600 | 3.6 | 0.05 | 1.41 | 3.55 | 3.6 | 3.55 | 130924 |
| 1726072200 | 3.55 | 0.4 | 12.70 | 3.1 | 3.55 | 3.1 | 1835623 |
| 1725985800 | 3.15 | -0.1 | -3.08 | 3.2 | 3.2 | 3.15 | 274263 |
| 1725899400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 289512 |
| 1725640200 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 215588 |
| 1725553800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 252 |
| 1725467400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.35 | 161965 |
| 1725381000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4984 |
| 1725294600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 4503 |
| 1725035400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 18500 |
| 1724949000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 200000 |
| 1724862600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 46 |
| 1724776200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 182657 |
| 1724430600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 6000 |
| 1724344200 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 152466 |
| 1724257800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 52250 |
| 1724171400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 39406 |
| 1724085000 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 343797 |
| 1723825800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 50138 |
| 1723739400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 20884 |
| 1723653000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1723566600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 125686 |
| 1723480200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10968 |
| 1723221000 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.5 | 37400 |
| 1723134600 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 143308 |
| 1723048200 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 21842 |
| 1722961800 | 3.55 | -0.05 | -1.39 | 3.55 | 3.6 | 3.55 | 106383 |
| 1722875400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 163722 |
| 1722616200 | 3.6 | 0.1 | 2.86 | 3.5 | 3.6 | 3.5 | 188190 |
| 1722529800 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 1 |
| 1722443400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 25726 |
| 1722357000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 6727 |
| 1722270600 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 110281 |
| 1722011400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 512301 |
| 1721925000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 63483 |
| 1721838600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 101221 |
| 1721752200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1721665800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 84877 |
| 1721406600 | 3.4 | 0 | 0.00 | 3.35 | 3.4 | 3.35 | 141788 |
| 1721320200 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.4 | 554187 |
| 1721233800 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 1251859 |
| 1721147400 | 3.4 | 0.4 | 13.33 | 3 | 3.4 | 3 | 2035984 |
| 1721061000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 459823 |
| 1720801800 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 133197 |
| 1720715400 | 2.95 | -0.1 | -3.28 | 3.05 | 3.05 | 2.95 | 39370 |
| 1720629000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 38906 |
| 1720542600 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 75000 |
| 1720456200 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 682729 |
| 1720197000 | 3.05 | 0 | 0.00 | 3.2 | 3.2 | 3.05 | 54733 |
| 1720110600 | 3.05 | -0.7 | -18.67 | 3.75 | 3.75 | 3.05 | 1674534 |
| 1720024200 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 86387 |
| 1719937800 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 36287 |
| 1719851400 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 654506 |
| 1719592200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 17030 |
| 1719505800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 4384 |
| 1719419400 | 4.05 | -0.3 | -6.90 | 4.35 | 4.35 | 3.95 | 39589 |
| 1719333000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 10000 |
| 1719246600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 262351 |
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
