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 | -0.84 | -13.7479541735 | 6.11 | 6.53 | 5.17 | 510019 | 5.82942238 | CS |
| 4 | -0.52 | -8.98100172712 | 5.79 | 6.53 | 4.745 | 378995 | 5.54162005 | CS |
| 12 | -11.3 | -68.1955340978 | 16.57 | 18.74 | 4.41 | 718343 | 7.42499159 | CS |
| 26 | -5.63 | -51.6513761468 | 10.9 | 19.688 | 4.41 | 1713053 | 9.86652998 | CS |
| 52 | -18.73 | -78.0416666667 | 24 | 24.2 | 4.41 | 5739571 | 13.9268965 | CS |
| 156 | -115.13 | -95.622923588 | 120.4 | 121.7 | 4.41 | 4997857 | 34.65872664 | CS |
| 260 | -55.53 | -91.3322368421 | 60.8 | 135.8 | 4.41 | 4150069 | 47.5283958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 5.3 | -0.54 | -9.25 | 6.17 | 6.17 | 5.29 | 554467 |
| 1726871700 | 5.84 | -0.15 | -2.50 | 6.14 | 6.38 | 5.8099999 | 979684 |
| 1726785300 | 5.99 | -0.06 | -0.99 | 6.15 | 6.2699999 | 5.97 | 254109 |
| 1726698900 | 6.05 | -0.18 | -2.89 | 6.23 | 6.49 | 5.87 | 348852 |
| 1726612500 | 6.23 | 0.15 | 2.47 | 6.11 | 6.53 | 6.11 | 412982 |
| 1726526100 | 6.08 | -0.18 | -2.88 | 6.2 | 6.29 | 6.01 | 273562 |
| 1726266900 | 6.26 | 0.33 | 5.56 | 5.94 | 6.3082 | 5.91 | 410920 |
| 1726180500 | 5.93 | 0.29 | 5.14 | 5.63 | 6.14 | 5.4427 | 428873 |
| 1726094100 | 5.64 | 0.18 | 3.30 | 5.45 | 5.67 | 5.36 | 238746 |
| 1726007700 | 5.46 | 0.33 | 6.43 | 5.14 | 5.48 | 5.0315 | 245701 |
| 1725921300 | 5.13 | 0.18 | 3.64 | 4.95 | 5.4 | 4.95 | 288308 |
| 1725662100 | 4.95 | -0.05 | -1.00 | 4.99 | 5.1 | 4.8099999 | 204617 |
| 1725575700 | 5 | 0.15 | 3.09 | 4.87 | 5.0599999 | 4.8099999 | 447772 |
| 1725489300 | 4.85 | -0.1 | -2.02 | 4.91 | 5.0199999 | 4.745 | 330747 |
| 1725402900 | 4.95 | -0.2 | -3.88 | 5.15 | 5.33 | 4.93 | 415423 |
| 1725057300 | 5.15 | 0.16 | 3.21 | 5.03 | 5.191 | 4.9898999 | 260189 |
| 1724970900 | 4.99 | -0.12 | -2.35 | 5.14 | 5.29 | 4.95 | 277660 |
| 1724884500 | 5.11 | -0.52 | -9.24 | 5.63 | 5.6332 | 5.1 | 399559 |
| 1724798100 | 5.63 | -0.24 | -4.09 | 5.79 | 5.96 | 5.48 | 428733 |
| 1724711700 | 5.87 | 0.07 | 1.21 | 5.85 | 5.99 | 5.5 | 762072 |
| 1724452500 | 5.8 | 0.33 | 6.03 | 5.48 | 6.1 | 5.48 | 609268 |
| 1724366100 | 5.47 | 0.28 | 5.39 | 5.18 | 5.67 | 5.11 | 488265 |
| 1724279700 | 5.19 | 0.24 | 4.85 | 5 | 5.22 | 4.945 | 243906 |
| 1724193300 | 4.95 | -0.14 | -2.75 | 5.09 | 5.227 | 4.91 | 273498 |
| 1724106900 | 5.09 | -0.19 | -3.60 | 5.25 | 5.42 | 4.94 | 449744 |
| 1723847700 | 5.28 | 0.11 | 2.13 | 5.1 | 5.43 | 5.07 | 354498 |
| 1723761300 | 5.17 | 0.59 | 12.88 | 4.67 | 5.17 | 4.625 | 568946 |
| 1723674900 | 4.58 | -0.13 | -2.76 | 4.71 | 4.82 | 4.41 | 650330 |
| 1723588500 | 4.71 | -0.42 | -8.19 | 5.2 | 5.25 | 4.68 | 956036 |
| 1723502100 | 5.13 | 0.04 | 0.79 | 5.09 | 5.2643 | 4.91 | 406663 |
| 1723242900 | 5.09 | -0.19 | -3.60 | 5.16 | 5.2699999 | 5.0199999 | 264873 |
| 1723156500 | 5.28 | 0.2 | 3.94 | 5.12 | 5.44 | 5.0599999 | 329690 |
| 1723070100 | 5.08 | -0.35 | -6.45 | 5.55 | 5.5951 | 5.0599999 | 518720 |
| 1722983700 | 5.43 | 0.19 | 3.63 | 5.3 | 5.75 | 5.1715 | 476898 |
| 1722897300 | 5.24 | -0.39 | -6.93 | 5.48 | 5.53 | 5.05 | 618010 |
| 1722638100 | 5.63 | -0.34 | -5.70 | 5.75 | 6.0599999 | 5.58 | 660963 |
| 1722551700 | 5.97 | -0.07 | -1.16 | 6.14 | 6.15 | 5.87 | 501850 |
| 1722465300 | 6.04 | -0.02 | -0.33 | 6.12 | 6.42 | 5.93 | 514982 |
| 1722378900 | 6.0599999 | -0.43 | -6.63 | 6.59 | 6.71 | 6.0599999 | 513199 |
| 1722292500 | 6.49 | -0.07 | -1.07 | 6.57 | 6.92 | 6.43 | 590992 |
| 1722033300 | 6.5599999 | 0.59 | 9.97 | 6.0199999 | 6.65 | 5.99 | 760145 |
| 1721946900 | 5.965 | -0.17 | -2.69 | 6.17 | 6.32 | 5.86 | 739649 |
| 1721860500 | 6.13 | -0.78 | -11.29 | 6.86 | 7.1299 | 6.12 | 1074435 |
| 1721774100 | 6.91 | 0.06 | 0.88 | 6.77 | 7.34 | 6.71 | 922955 |
| 1721687700 | 6.85 | 0.86 | 14.36 | 6.04 | 6.89 | 5.6378 | 1556449 |
| 1721428500 | 5.99 | -1.31 | -17.95 | 6.96 | 7.29 | 5.73 | 4098017 |
| 1721342100 | 7.3 | -10.43 | -58.83 | 6.96 | 8.6999 | 6.2214 | 9114152 |
| 1721255700 | 17.73 | 0.03 | 0.17 | 17.2 | 18.65 | 16.739999 | 574260 |
| 1721169300 | 17.7 | 2.09 | 13.39 | 15.82 | 18.74 | 15.45 | 1141478 |
| 1721082900 | 15.61 | 0.01 | 0.06 | 15.64 | 15.85 | 14.77 | 481496 |
| 1720823700 | 15.6 | 0.21 | 1.36 | 15.36 | 15.85 | 14.94 | 564466 |
| 1720737300 | 15.39 | 0.09 | 0.59 | 15.57 | 15.99 | 15.32 | 449465 |
| 1720650900 | 15.3 | -0.28 | -1.80 | 15.6 | 16.119 | 15.05 | 287585 |
| 1720564500 | 15.58 | 0.02 | 0.13 | 15.39 | 15.77 | 15.111 | 356282 |
| 1720478100 | 15.56 | 0.43 | 2.84 | 15.35 | 16.0869 | 15.1 | 357023 |
| 1720218900 | 15.13 | 0.6 | 4.13 | 14.55 | 15.15 | 14.1102 | 319113 |
| 1720040640 | 14.53 | 0.25 | 1.75 | 14.33 | 14.92 | 14.21 | 241232 |
| 1719959700 | 14.28 | -2.41 | -14.44 | 16.57 | 16.585 | 14.2 | 671410 |
| 1719873300 | 16.69 | 2.57 | 18.20 | 16.75 | 17.99 | 16.35 | 776631 |
| 1719614100 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1719527700 | 14.12 | -0.09 | -0.63 | 14.15 | 14.43 | 13.75 | 288123 |
| 1719441300 | 14.21 | -0.66 | -4.44 | 14.9 | 15.14 | 14.17 | 419030 |
| 1719354900 | 14.87 | -0.36 | -2.36 | 15.19 | 15.5 | 14.72 | 354359 |
| 1719268500 | 15.23 | 0.67 | 4.60 | 14.53 | 15.66 | 14.53 | 533930 |
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
