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 | 0.68 | 12.2965641953 | 5.53 | 6.63 | 5.505 | 1727740 | 5.99122815 | CS |
| 4 | 0.46 | 8 | 5.75 | 7.24 | 5.28 | 2324491 | 6.15008472 | CS |
| 12 | -4.24 | -40.5741626794 | 10.45 | 11.97 | 5.28 | 2356710 | 7.25680098 | CS |
| 26 | -8.44 | -57.6109215017 | 14.65 | 14.88 | 5.28 | 1956856 | 9.35630418 | CS |
| 52 | -7.27 | -53.9317507418 | 13.48 | 17.339 | 5.28 | 1928961 | 11.04010858 | CS |
| 156 | -7.62 | -55.0976138829 | 13.83 | 19.14 | 5.28 | 1238572 | 11.75481154 | CS |
| 260 | 0.35 | 5.97269624573 | 5.86 | 19.36 | 2.19 | 1002802 | 11.39646823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 6.21 | 0.06 | 0.98 | 6.36 | 6.43 | 6.1449999 | 1811670 |
| 1726698900 | 6.15 | 0.2 | 3.36 | 5.95 | 6.63 | 5.91 | 2327068 |
| 1726612500 | 5.95 | 0.04 | 0.68 | 5.97 | 6.28 | 5.93 | 1624488 |
| 1726526100 | 5.91 | 0.32 | 5.72 | 5.61 | 6.04 | 5.5203 | 1421499 |
| 1726266900 | 5.59 | 0.11 | 2.01 | 5.53 | 5.76 | 5.505 | 1453973 |
| 1726180500 | 5.48 | 0.03 | 0.55 | 5.46 | 5.58 | 5.36 | 1687142 |
| 1726094100 | 5.45 | -0.12 | -2.07 | 5.5599999 | 5.5599999 | 5.28 | 1794961 |
| 1726007700 | 5.565 | -0.09 | -1.50 | 5.67 | 5.71 | 5.3099999 | 2519233 |
| 1725921300 | 5.65 | -0.77 | -11.93 | 6.63 | 6.67 | 5.62 | 2721341 |
| 1725662100 | 6.415 | -0.24 | -3.53 | 6.65 | 6.735 | 5.82 | 2398461 |
| 1725575700 | 6.65 | -0.1 | -1.48 | 6.77 | 6.95 | 6.63 | 1481776 |
| 1725489300 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8993 | 6.5601 | 1826327 |
| 1725402900 | 6.8 | -0.1 | -1.45 | 6.86 | 6.995 | 6.73 | 1869898 |
| 1725057300 | 6.9 | 0.05 | 0.73 | 6.9 | 7.01 | 6.71 | 2091860 |
| 1724970900 | 6.85 | 0.6 | 9.60 | 6.28 | 7.24 | 6.265 | 3421652 |
| 1724884500 | 6.25 | -0.07 | -1.11 | 6.28 | 6.43 | 6.13 | 1686983 |
| 1724798100 | 6.32 | 0.38 | 6.40 | 6.05 | 6.6199 | 6.035 | 4898105 |
| 1724711700 | 5.94 | 0.2 | 3.48 | 5.79 | 6.0099 | 5.68 | 4331544 |
| 1724452500 | 5.74 | 0.05 | 0.88 | 5.75 | 6.04 | 5.71 | 2797341 |
| 1724366100 | 5.69 | 0.01 | 0.18 | 5.86 | 6 | 5.57 | 2959218 |
| 1724279700 | 5.68 | -0.21 | -3.57 | 5.92 | 6.01 | 5.6449999 | 2977798 |
| 1724193300 | 5.89 | -0.16 | -2.64 | 6.05 | 6.11 | 5.875 | 1722541 |
| 1724106900 | 6.05 | -0.12 | -1.94 | 6.2 | 6.28 | 6 | 2160840 |
| 1723847700 | 6.17 | -0.15 | -2.37 | 6.3 | 6.3871 | 6.075 | 1517776 |
| 1723761300 | 6.32 | 0.16 | 2.60 | 6.24 | 6.75 | 6.22 | 2253168 |
| 1723674900 | 6.16 | 0.13 | 2.16 | 6.05 | 6.1849999 | 5.93 | 1469189 |
| 1723588500 | 6.03 | -0.19 | -3.05 | 6.28 | 6.295 | 6 | 2342932 |
| 1723502100 | 6.22 | -0.09 | -1.43 | 6.3099999 | 6.43 | 6.08 | 1267491 |
| 1723242900 | 6.3099999 | -0.02 | -0.32 | 6.38 | 6.42 | 6.14 | 1552029 |
| 1723156500 | 6.33 | 0.23 | 3.77 | 6.1 | 6.33 | 6.1 | 4527027 |
| 1723070100 | 6.1 | -0.39 | -6.01 | 6.5 | 6.67 | 5.98 | 3633823 |
| 1722983700 | 6.49 | -0.06 | -0.92 | 6.55 | 6.725 | 6.305 | 3421730 |
| 1722897300 | 6.55 | 0.25 | 3.97 | 5.98 | 6.57 | 5.74 | 6493635 |
| 1722638100 | 6.3 | -0.34 | -5.12 | 6.55 | 6.775 | 6.24 | 5595196 |
| 1722551700 | 6.64 | -3.46 | -34.26 | 7.9 | 8.1 | 6.51 | 15644929 |
| 1722465300 | 10.1 | 0.22 | 2.23 | 9.9 | 10.265 | 9.5399999 | 3023157 |
| 1722378900 | 9.88 | -0.12 | -1.20 | 10 | 10.13 | 9.73 | 1881400 |
| 1722292500 | 10 | -0.91 | -8.34 | 10.94 | 11.0199 | 9.715 | 2942416 |
| 1722033300 | 10.91 | 0.04 | 0.37 | 11.03 | 11.03 | 10.605 | 1239378 |
| 1721946900 | 10.87 | -0.04 | -0.37 | 10.81 | 11.295 | 10.75 | 1459967 |
| 1721860500 | 10.91 | -0.11 | -1.00 | 10.92 | 11.38 | 10.84 | 1258761 |
| 1721774100 | 11.02 | 0.12 | 1.10 | 10.88 | 11.16 | 10.78 | 950347 |
| 1721687700 | 10.9 | -0.19 | -1.71 | 11.22 | 11.41 | 10.75 | 1355345 |
| 1721428500 | 11.09 | 0.03 | 0.27 | 11.11 | 11.195 | 10.76 | 761978 |
| 1721342100 | 11.06 | -0.68 | -5.79 | 11.75 | 11.92 | 10.94 | 1327327 |
| 1721255700 | 11.74 | -0.13 | -1.10 | 11.63 | 11.97 | 11.63 | 1163199 |
| 1721169300 | 11.87 | 0.45 | 3.94 | 11.52 | 11.88 | 11.44 | 1256696 |
| 1721082900 | 11.42 | 0.17 | 1.51 | 11.31 | 11.53 | 11.22 | 1373320 |
| 1720823700 | 11.25 | 0.29 | 2.65 | 11 | 11.315 | 10.988 | 1568445 |
| 1720737300 | 10.96 | 0.19 | 1.76 | 10.92 | 11.28 | 10.73 | 1780640 |
| 1720650900 | 10.77 | -0.07 | -0.65 | 10.85 | 10.89 | 10.525 | 1037902 |
| 1720564500 | 10.84 | 0.11 | 1.03 | 10.75 | 10.9 | 10.65 | 868934 |
| 1720478100 | 10.73 | 0.44 | 4.28 | 10.84 | 10.84 | 10.475 | 1665078 |
| 1720218900 | 10.29 | 0.31 | 3.11 | 9.95 | 10.29 | 9.84 | 596469 |
| 1720040640 | 9.98 | 0.08 | 0.81 | 9.96 | 10.14 | 9.855 | 458991 |
| 1719959700 | 9.9 | -0.08 | -0.80 | 9.94 | 10.06 | 9.835 | 1200992 |
| 1719873300 | 9.98 | -0.41 | -3.95 | 10.45 | 10.47 | 9.88 | 1457068 |
| 1719614100 | 10.39 | 0 | 0.00 | 10.39 | 10.39 | 10.39 | 0 |
| 1719527700 | 10.39 | -0.02 | -0.19 | 10.38 | 10.58 | 10.08 | 1021083 |
| 1719441300 | 10.41 | 0.28 | 2.76 | 10.11 | 10.46 | 9.945 | 1214655 |
| 1719354900 | 10.13 | 0.2 | 2.01 | 9.91 | 10.14 | 9.85 | 1081339 |
| 1719268500 | 9.93 | -0.16 | -1.59 | 10.1 | 10.25 | 9.775 | 1139363 |
| 1719009300 | 10.09 | -0.16 | -1.56 | 10.31 | 10.41 | 10.06 | 2080615 |
| 1718922900 | 10.25 | -0.13 | -1.25 | 10.36 | 10.64 | 10.24 | 1230643 |
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
