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 | 0.37 | 5.37010159652 | 6.89 | 7.26 | 6.66 | 729302 | 6.93374871 | CS |
| 4 | 2.19 | 43.1952662722 | 5.07 | 7.35 | 4.915 | 1016519 | 6.15159511 | CS |
| 12 | 1.03 | 16.532905297 | 6.23 | 7.35 | 4.46 | 1032603 | 5.49146113 | CS |
| 26 | 0.6 | 9.00900900901 | 6.66 | 9.1971 | 4.46 | 816410 | 6.28125507 | CS |
| 52 | 0.51 | 7.55555555556 | 6.75 | 9.1971 | 4.46 | 773981 | 6.29567123 | CS |
| 156 | -14.04 | -65.9154929577 | 21.3 | 27.92 | 4.46 | 736934 | 10.22648624 | CS |
| 260 | -11.79 | -61.8897637795 | 19.05 | 28.5921 | 4.46 | 729694 | 10.64227174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 7.26 | 0.27 | 3.86 | 7.03 | 7.26 | 6.89 | 897881 |
| 1715898900 | 6.99 | -0.06 | -0.85 | 7.05 | 7.15 | 6.82 | 483598 |
| 1715812500 | 7.05 | 0.05 | 0.71 | 7.06 | 7.14 | 6.9604 | 501102 |
| 1715726100 | 7 | 0.08 | 1.16 | 6.96 | 7.18 | 6.92 | 649862 |
| 1715639700 | 6.92 | 0.09 | 1.32 | 6.67 | 6.94 | 6.66 | 891403 |
| 1715380500 | 6.83 | -0.08 | -1.16 | 6.89 | 6.95 | 6.6901 | 1120547 |
| 1715294100 | 6.91 | 0.13 | 1.92 | 6.79 | 6.921 | 6.74 | 789522 |
| 1715207700 | 6.78 | -0.09 | -1.31 | 7.27 | 7.35 | 6.7 | 1636901 |
| 1715121300 | 6.87 | 0.09 | 1.33 | 6.8 | 7.005 | 6.72 | 1349324 |
| 1715034900 | 6.78 | 0.15 | 2.26 | 6.63 | 6.83 | 6.37 | 1668957 |
| 1714775700 | 6.63 | 1.37 | 26.05 | 5.72 | 6.73 | 5.615 | 3024760 |
| 1714689300 | 5.26 | 0.04 | 0.77 | 5.26 | 5.4349999 | 5.16 | 2438188 |
| 1714602900 | 5.22 | 0.07 | 1.36 | 5.16 | 5.355 | 5.14 | 872726 |
| 1714516500 | 5.15 | 0.07 | 1.38 | 5.1 | 5.19 | 5.0199999 | 477807 |
| 1714430100 | 5.08 | -0.13 | -2.50 | 5.23 | 5.36 | 5.065 | 575120 |
| 1714170900 | 5.21 | 0.05 | 0.97 | 5.15 | 5.25 | 5.07 | 497553 |
| 1714084500 | 5.16 | -0.02 | -0.39 | 5.13 | 5.18 | 5.065 | 439183 |
| 1713998100 | 5.18 | 0 | 0.00 | 5.2 | 5.3099999 | 5.165 | 591744 |
| 1713911700 | 5.18 | 0.17 | 3.39 | 5 | 5.19 | 4.915 | 806688 |
| 1713825300 | 5.01 | -0.19 | -3.65 | 5.23 | 5.3099999 | 4.995 | 832903 |
| 1713566100 | 5.2 | 0.1 | 1.96 | 5.07 | 5.23 | 5.0199999 | 682482 |
| 1713479700 | 5.1 | 0.15 | 3.03 | 4.92 | 5.2699999 | 4.9 | 1101691 |
| 1713393300 | 4.95 | 0.05 | 1.02 | 4.9 | 4.97 | 4.795 | 775671 |
| 1713306900 | 4.9 | 0.19 | 4.03 | 4.71 | 5.08 | 4.71 | 1467253 |
| 1713220500 | 4.71 | 0.01 | 0.21 | 4.7 | 4.8078 | 4.655 | 563736 |
| 1712961300 | 4.7 | -0.12 | -2.49 | 4.88 | 4.88 | 4.67 | 551026 |
| 1712874900 | 4.82 | 0.06 | 1.26 | 4.76 | 4.845 | 4.73 | 499230 |
| 1712788500 | 4.76 | -0.05 | -1.04 | 4.76 | 4.83 | 4.62 | 643820 |
| 1712702100 | 4.8099999 | 0.01 | 0.21 | 4.85 | 4.985 | 4.76 | 555886 |
| 1712615700 | 4.8 | 0.11 | 2.35 | 4.75 | 4.88 | 4.63 | 555991 |
| 1712356500 | 4.69 | -0.01 | -0.21 | 4.63 | 4.78 | 4.59 | 678046 |
| 1712270100 | 4.7 | 0.23 | 5.15 | 4.53 | 4.765 | 4.5 | 692352 |
| 1712183700 | 4.47 | -0.35 | -7.26 | 4.7699999 | 4.82 | 4.46 | 1004912 |
| 1712097300 | 4.82 | -0.11 | -2.23 | 4.76 | 4.85 | 4.655 | 979943 |
| 1712010900 | 4.93 | -0.03 | -0.60 | 4.96 | 5 | 4.84 | 579506 |
| 1711665300 | 4.96 | 0.17 | 3.55 | 4.76 | 4.98 | 4.73 | 780532 |
| 1711578900 | 4.79 | 0.09 | 1.91 | 4.73 | 4.9 | 4.71 | 520060 |
| 1711492500 | 4.7 | 0.07 | 1.51 | 4.64 | 4.74 | 4.535 | 563050 |
| 1711406100 | 4.63 | -0.09 | -1.91 | 4.74 | 4.765 | 4.53 | 510376 |
| 1711146900 | 4.72 | -0.13 | -2.68 | 4.85 | 4.93 | 4.71 | 561147 |
| 1711060500 | 4.85 | 0.06 | 1.25 | 4.82 | 4.95 | 4.75 | 861476 |
| 1710974100 | 4.79 | -0.15 | -3.04 | 4.91 | 5.04 | 4.75 | 1243241 |
| 1710887700 | 4.94 | 0.27 | 5.78 | 4.92 | 5.598 | 4.8949999 | 2402391 |
| 1710801300 | 4.67 | -0.32 | -6.41 | 4.85 | 4.915 | 4.48 | 2037965 |
| 1710542100 | 4.99 | 0.17 | 3.53 | 4.8099999 | 4.99 | 4.775 | 1726895 |
| 1710455700 | 4.82 | -0.18 | -3.60 | 5 | 5.0045 | 4.76 | 1107279 |
| 1710369300 | 5 | -0.06 | -1.19 | 5.0599999 | 5.11 | 4.845 | 2312406 |
| 1710282900 | 5.0599999 | -0.24 | -4.53 | 5.32 | 5.32 | 5.04 | 673651 |
| 1710196500 | 5.3 | -0.09 | -1.67 | 5.4 | 5.5599999 | 5.28 | 804622 |
| 1709940900 | 5.39 | 0 | 0.00 | 5.47 | 5.73 | 5.375 | 713264 |
| 1709854500 | 5.39 | 0.02 | 0.37 | 5.37 | 5.5 | 5.33 | 385001 |
| 1709768100 | 5.37 | -0.1 | -1.83 | 5.18 | 5.37 | 5.0599999 | 1209701 |
| 1709681700 | 5.47 | 0.07 | 1.30 | 5.32 | 5.5599999 | 5.25 | 711446 |
| 1709595300 | 5.4 | -0.24 | -4.26 | 5.64 | 5.75 | 5.36 | 1437081 |
| 1709336100 | 5.64 | -0.36 | -6.00 | 6.01 | 6.025 | 5.5199999 | 2695681 |
| 1709249700 | 6 | 0.34 | 6.01 | 5.7 | 6.05 | 5.49 | 1520704 |
| 1709163300 | 5.66 | -1.26 | -18.21 | 6.55 | 6.7078 | 5.45 | 3042946 |
| 1709076900 | 6.92 | 0.71 | 11.43 | 6.47 | 7.03 | 6.44 | 1018103 |
| 1708990500 | 6.21 | -0.07 | -1.11 | 6.26 | 6.36 | 5.94 | 709387 |
| 1708731300 | 6.28 | 0.03 | 0.48 | 6.23 | 6.36 | 6.13 | 395720 |
| 1708644900 | 6.25 | -0.16 | -2.50 | 6.45 | 6.4964 | 6.22 | 537852 |
| 1708558500 | 6.41 | -0.39 | -5.74 | 6.73 | 6.825 | 6.305 | 509639 |
| 1708472100 | 6.8 | 0.16 | 2.41 | 6.65 | 7.13 | 6.6 | 1557275 |
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
