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 | 0.42 | 9.23076923077 | 4.55 | 5.16 | 4.45 | 172606 | 4.87062357 | CS |
| 4 | -0.43 | -7.96296296296 | 5.4 | 5.83 | 4.22 | 131275 | 4.88581147 | CS |
| 12 | -1.29 | -20.607028754 | 6.26 | 7.25 | 4.22 | 144102 | 5.75159636 | CS |
| 26 | -1.11 | -18.2565789474 | 6.08 | 9.22 | 4.22 | 99739 | 6.31437774 | CS |
| 52 | -2.62 | -34.5191040843 | 7.59 | 9.22 | 3.88 | 96371 | 6.34097149 | CS |
| 156 | -2.66 | -34.8623853211 | 7.63 | 27.5 | 3.88 | 103345 | 7.82430416 | CS |
| 260 | -2.66 | -34.8623853211 | 7.63 | 27.5 | 3.88 | 103345 | 7.82430416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.99 | 0.02 | 0.40 | 5.0199999 | 5.08 | 4.865 | 91412 |
| 1713911700 | 4.97 | 0.1 | 2.05 | 4.85 | 5.14 | 4.79 | 408834 |
| 1713825300 | 4.87 | 0.23 | 4.96 | 4.72 | 5.16 | 4.72 | 144457 |
| 1713566100 | 4.64 | 0.01 | 0.22 | 4.61 | 4.76 | 4.45 | 108404 |
| 1713479700 | 4.63 | 0.06 | 1.31 | 4.55 | 4.72 | 4.45 | 109924 |
| 1713393300 | 4.57 | 0.17 | 3.86 | 4.46 | 4.75 | 4.3949999 | 74993 |
| 1713306900 | 4.4 | -0.11 | -2.44 | 4.54 | 4.75 | 4.22 | 81201 |
| 1713220500 | 4.51 | -0.19 | -4.04 | 4.68 | 4.7699999 | 4.45 | 80323 |
| 1712961300 | 4.7 | -0.23 | -4.67 | 4.9 | 4.9 | 4.65 | 54796 |
| 1712874900 | 4.93 | 0.3 | 6.48 | 4.62 | 5.38 | 4.62 | 224112 |
| 1712788500 | 4.63 | -0.22 | -4.54 | 4.63 | 5 | 4.58 | 93011 |
| 1712702100 | 4.85 | -0.03 | -0.61 | 4.9 | 5.1 | 4.65 | 69829 |
| 1712615700 | 4.88 | -0.05 | -1.01 | 4.91 | 5.15 | 4.73 | 105237 |
| 1712356500 | 4.93 | -0.2 | -3.90 | 5.13 | 5.13 | 4.58 | 136190 |
| 1712270100 | 5.13 | 0.21 | 4.27 | 4.99 | 5.405 | 4.99 | 68737 |
| 1712183700 | 4.92 | -0.06 | -1.20 | 5 | 5.05 | 4.8099999 | 193035 |
| 1712097300 | 4.98 | -0.68 | -12.01 | 5.3472 | 5.3472 | 4.85 | 273148 |
| 1712010900 | 5.66 | 0 | 0.00 | 5.75 | 5.83 | 5.565 | 54945 |
| 1711665300 | 5.66 | 0.35 | 6.59 | 5.4 | 5.69 | 5.36 | 50715 |
| 1711578900 | 5.3099999 | 0.24 | 4.73 | 5.18 | 5.39 | 5.055 | 69248 |
| 1711492500 | 5.07 | -0.19 | -3.61 | 5.28 | 5.36 | 5.0599999 | 43047 |
| 1711406100 | 5.26 | -0.21 | -3.84 | 5.48 | 5.5 | 5.03 | 103357 |
| 1711146900 | 5.47 | -0.51 | -8.53 | 5.98 | 5.98 | 5.41 | 194859 |
| 1711060500 | 5.98 | -0.16 | -2.61 | 6.14 | 6.32 | 5.85 | 122157 |
| 1710974100 | 6.14 | -0.21 | -3.31 | 6.36 | 6.36 | 6.1 | 70632 |
| 1710887700 | 6.35 | -0.22 | -3.35 | 6.45 | 6.57 | 6.155 | 343596 |
| 1710801300 | 6.57 | 0.25 | 3.96 | 6.21 | 6.99 | 6.01 | 401363 |
| 1710542100 | 6.32 | -0.04 | -0.63 | 6.13 | 6.89 | 5.96 | 564074 |
| 1710455700 | 6.36 | 0.27 | 4.43 | 6 | 6.43 | 5.92 | 354000 |
| 1710369300 | 6.09 | 0.09 | 1.50 | 5.8 | 6.3099999 | 5.8 | 922584 |
| 1710282900 | 6 | -0.61 | -9.23 | 6.61 | 6.8 | 5.79 | 215009 |
| 1710196500 | 6.61 | 0.28 | 4.42 | 6.34 | 6.94 | 6.2699999 | 86865 |
| 1709940900 | 6.33 | -0.12 | -1.86 | 6.5 | 6.61 | 6.05 | 130026 |
| 1709854500 | 6.45 | 0.15 | 2.38 | 6.35 | 6.6 | 6.12 | 81484 |
| 1709768100 | 6.3 | 0.04 | 0.64 | 6.33 | 6.515 | 5.94 | 102615 |
| 1709681700 | 6.26 | -0.23 | -3.54 | 6.25 | 6.57 | 5.96 | 100217 |
| 1709595300 | 6.49 | 0.62 | 10.56 | 5.8 | 6.6 | 5.6337 | 131287 |
| 1709336100 | 5.87 | 0.01 | 0.17 | 5.86 | 6.04 | 5.72 | 80670 |
| 1709249700 | 5.86 | -0.07 | -1.18 | 6 | 6.104 | 5.8305 | 49796 |
| 1709163300 | 5.93 | -0.15 | -2.47 | 5.94 | 6.141 | 5.7699999 | 50240 |
| 1709076900 | 6.08 | -0.02 | -0.33 | 6.16 | 6.33 | 5.9786 | 60640 |
| 1708990500 | 6.1 | 0.19 | 3.21 | 5.96 | 6.2699999 | 5.91 | 65551 |
| 1708731300 | 5.91 | -1.14 | -16.17 | 5.82 | 6.41 | 5.24 | 177398 |
| 1708644900 | 7.05 | 1.23 | 21.13 | 5.71 | 7.25 | 5.71 | 370704 |
| 1708558500 | 5.82 | 0.08 | 1.39 | 5.65 | 5.97 | 5.65 | 55286 |
| 1708472100 | 5.74 | 0.19 | 3.42 | 5.5 | 5.97 | 5.09 | 66850 |
| 1708126500 | 5.55 | -0.1 | -1.77 | 5.71 | 5.75 | 5.44 | 26515 |
| 1708040100 | 5.65 | -0.06 | -1.05 | 5.83 | 5.83 | 5.5599999 | 41017 |
| 1707953700 | 5.71 | 0.61 | 11.96 | 5.0599999 | 5.78 | 4.7699999 | 166130 |
| 1707867300 | 5.1 | -0.4 | -7.27 | 5.23 | 5.4 | 4.9 | 78016 |
| 1707780900 | 5.5 | -0.12 | -2.14 | 5.48 | 5.67 | 5.41 | 67824 |
| 1707521700 | 5.62 | -0.08 | -1.40 | 5.76 | 5.85 | 5.53 | 51049 |
| 1707435300 | 5.7 | 0.27 | 4.97 | 5.48 | 5.78 | 5.35 | 47523 |
| 1707348900 | 5.43 | 0.07 | 1.31 | 5.3 | 5.51 | 5.21 | 37316 |
| 1707262500 | 5.36 | 0.1 | 1.90 | 5.23 | 5.485 | 5.2 | 57351 |
| 1707176100 | 5.26 | -0.54 | -9.31 | 5.8 | 5.9 | 5.205 | 105149 |
| 1706916900 | 5.8 | -0.37 | -6.00 | 6.07 | 6.53 | 5.4001 | 126241 |
| 1706830500 | 6.17 | -0.04 | -0.64 | 6.26 | 6.55 | 6.0688 | 43958 |
| 1706744100 | 6.21 | -0.4 | -6.05 | 6.54 | 6.61 | 6.21 | 37303 |
| 1706657700 | 6.61 | -0.4 | -5.71 | 6.97 | 7.0299 | 6.5 | 29644 |
| 1706571300 | 7.01 | 0.36 | 5.41 | 6.65 | 7.1 | 6.65 | 67764 |
| 1706312100 | 6.65 | -0.02 | -0.30 | 7.07 | 7.25 | 6.4201 | 109586 |
| 1706225700 | 6.67 | 1.02 | 18.05 | 6.59 | 7.38 | 6.39 | 268622 |
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
