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 | -1.2 | -20.0333889816 | 5.99 | 6.5 | 4.7 | 57277 | 5.16164831 | CS |
| 4 | -0.1 | -2.04498977505 | 4.89 | 6.5 | 4.56 | 27573 | 5.14239674 | CS |
| 12 | 1.04 | 27.7333333333 | 3.75 | 6.5 | 3.58 | 15065 | 4.86318177 | CS |
| 26 | 1.69 | 54.5161290323 | 3.1 | 6.5 | 2.89 | 11597 | 4.26832043 | CS |
| 52 | 1.029 | 27.3597447487 | 3.761 | 6.5 | 2.6 | 14233 | 3.78178975 | CS |
| 156 | -8.41 | -63.7121212121 | 13.2 | 14.4 | 2.6 | 116095 | 10.2448607 | CS |
| 260 | -5.61 | -53.9423076923 | 10.4 | 33.6 | 2.6 | 188504 | 13.68446833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 4.95 | -0.12 | -2.37 | 5.12 | 5.12 | 4.7 | 15675 |
| 1713911400 | 5.07 | -0.03 | -0.59 | 5.1 | 5.2 | 5 | 28711 |
| 1713825000 | 5.1 | -0.09 | -1.79 | 5.42 | 5.42 | 5.1 | 16985 |
| 1713565800 | 5.1931 | 0 | 0.01 | 5.25 | 5.3 | 5.03 | 22181 |
| 1713479400 | 5.1927 | -0.51 | -8.90 | 5.99 | 6.5 | 4.95 | 202835 |
| 1713393000 | 5.7 | 0.44 | 8.37 | 5.2 | 5.8 | 5.2 | 36336 |
| 1713306600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.2965 | 4.93 | 15619 |
| 1713220200 | 5.25 | 0.45 | 9.38 | 4.83 | 5.25 | 4.74 | 16740 |
| 1712961000 | 4.8 | 0 | 0.00 | 5 | 5.04 | 4.8 | 5727 |
| 1712874600 | 4.8 | 0 | 0.00 | 4.83 | 5.0999 | 4.8 | 7700 |
| 1712788200 | 4.8 | -0.19 | -3.81 | 5.03 | 5.2872 | 4.71 | 11213 |
| 1712701800 | 4.99 | 0.01 | 0.20 | 5.0599999 | 5.2299 | 4.68 | 7351 |
| 1712615400 | 4.98 | -0.03 | -0.50 | 4.63 | 5.22 | 4.5599999 | 14373 |
| 1712356200 | 5.005 | -0.1 | -1.86 | 5 | 5.1499 | 5 | 8586 |
| 1712269800 | 5.1 | -0.07 | -1.35 | 5.09 | 5.3099999 | 5.05 | 17606 |
| 1712183400 | 5.17 | 0.04 | 0.78 | 5.15 | 5.25 | 5.0199999 | 20644 |
| 1712097000 | 5.13 | 0.42 | 8.92 | 5.01 | 5.13 | 4.7945 | 39961 |
| 1712010600 | 4.71 | 0.01 | 0.21 | 4.85 | 4.9999 | 4.65 | 9759 |
| 1711665000 | 4.7 | -0.19 | -3.89 | 4.89 | 5.3 | 4.7 | 25882 |
| 1711578600 | 4.89 | 0 | 0.00 | 4.88 | 4.9398 | 4.83 | 9830 |
| 1711492200 | 4.89 | 0.06 | 1.24 | 4.85 | 4.95 | 4.75 | 12228 |
| 1711405800 | 4.83 | -0.01 | -0.21 | 4.66 | 4.92 | 4.66 | 7208 |
| 1711146600 | 4.84 | 0.15 | 3.20 | 4.89 | 4.9499 | 4.6 | 2194 |
| 1711060200 | 4.69 | -0.15 | -3.10 | 4.64 | 4.9999 | 4.64 | 4530 |
| 1710973800 | 4.8399 | 0.13 | 2.76 | 4.95 | 4.9898999 | 4.6001 | 19030 |
| 1710887400 | 4.71 | 0.16 | 3.52 | 4.55 | 4.91 | 4.327 | 26007 |
| 1710801000 | 4.55 | 0.28 | 6.56 | 4.38 | 4.9756 | 4.3065 | 15959 |
| 1710541800 | 4.2697 | 0.09 | 2.27 | 4.1 | 4.3799 | 4.1 | 13138 |
| 1710455400 | 4.175 | 0.13 | 3.09 | 4.21 | 4.3099999 | 4.1 | 5596 |
| 1710369000 | 4.05 | -0.09 | -2.17 | 4.24 | 4.2499 | 3.9401 | 2131 |
| 1710282600 | 4.14 | 0.04 | 0.98 | 4.0199999 | 4.2999 | 4.0199999 | 1554 |
| 1710196200 | 4.1 | 0.01 | 0.24 | 4.3 | 4.37 | 4.1 | 2517 |
| 1709940600 | 4.09 | -0.02 | -0.37 | 4.05 | 4.3999 | 3.955 | 21396 |
| 1709854200 | 4.105 | -0.05 | -1.08 | 4.07 | 4.2 | 4.05 | 7763 |
| 1709767800 | 4.15 | -0.1 | -2.29 | 4.13 | 4.245 | 4.13 | 7073 |
| 1709681400 | 4.2472 | 0.15 | 3.59 | 4.1 | 4.47 | 4.1 | 1635 |
| 1709595000 | 4.1 | -0.23 | -5.31 | 4.5 | 4.5899 | 4.1 | 15132 |
| 1709335800 | 4.33 | -0.14 | -3.02 | 4.5 | 4.5 | 4.33 | 3957 |
| 1709249400 | 4.465 | 0.04 | 0.80 | 4.5199999 | 4.55 | 4.44 | 1678 |
| 1709163000 | 4.4294 | -0.4 | -8.28 | 4.85 | 4.88 | 4.3345 | 26538 |
| 1709076600 | 4.8295 | -0.14 | -2.83 | 5 | 5 | 4.76 | 4530 |
| 1708990200 | 4.97 | 0.11 | 2.26 | 5 | 5 | 4.6901 | 10493 |
| 1708731000 | 4.86 | 0.04 | 0.88 | 4.88 | 5.12 | 4.69 | 7530 |
| 1708644600 | 4.8178 | -0.12 | -2.37 | 4.98 | 5.09 | 4.76 | 8669 |
| 1708558200 | 4.9349999 | 0.14 | 2.81 | 4.8099999 | 4.99 | 4.73 | 11793 |
| 1708471800 | 4.7999 | 0.34 | 7.62 | 4.45 | 4.7999 | 4.45 | 15424 |
| 1708126200 | 4.46 | 0.07 | 1.59 | 4.5 | 4.5 | 4.3061999 | 3581 |
| 1708039800 | 4.39 | 0.17 | 4.03 | 4.26 | 4.42 | 4.22 | 3694 |
| 1707953400 | 4.22 | -0.23 | -5.17 | 4.43 | 4.5 | 4.2087 | 3250 |
| 1707867000 | 4.45 | 0.02 | 0.45 | 4.43 | 4.5 | 4.26 | 5856 |
| 1707780600 | 4.43 | -0.04 | -0.89 | 4.5 | 4.5 | 4.3099999 | 5885 |
| 1707521400 | 4.47 | 0.22 | 5.18 | 4.21 | 4.47 | 4.21 | 6142 |
| 1707435000 | 4.25 | 0.18 | 4.42 | 4.3099999 | 4.34 | 4.0201 | 7690 |
| 1707348600 | 4.07 | 0.31 | 8.24 | 3.87 | 4.3992 | 3.8 | 11623 |
| 1707262200 | 3.76 | 0 | 0.00 | 3.93 | 3.9899 | 3.6803 | 7007 |
| 1707175800 | 3.76 | -0.07 | -1.83 | 3.85 | 3.88 | 3.6586 | 4085 |
| 1706916600 | 3.83 | 0.05 | 1.32 | 3.76 | 3.85 | 3.6213 | 8610 |
| 1706830200 | 3.78 | -0.02 | -0.53 | 3.75 | 3.98 | 3.58 | 16907 |
| 1706743800 | 3.8 | -0.2 | -5.00 | 3.98 | 4.17 | 3.8 | 10194 |
| 1706657400 | 4 | 0.01 | 0.25 | 4.04 | 4.2699999 | 4 | 10383 |
| 1706571000 | 3.99 | -0.32 | -7.42 | 4.35 | 4.4 | 3.989 | 26886 |
| 1706311800 | 4.3099999 | 0.16 | 3.86 | 4.25 | 4.34 | 4.0388 | 4703 |
| 1706225400 | 4.15 | -0.09 | -2.12 | 4.3 | 4.5499 | 4.0599999 | 22670 |
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
