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 | -0.03 | -0.659340659341 | 4.55 | 4.8411 | 4.49 | 6278515 | 4.66388005 | SP |
| 4 | -0.94 | -17.2161172161 | 5.46 | 6.86 | 4.45 | 6444944 | 5.36775724 | SP |
| 12 | -4.96 | -52.3206751055 | 9.48 | 11.0163 | 4.43 | 4694674 | 5.51440838 | SP |
| 26 | -17.65 | -79.6120884078 | 22.17 | 25.4514 | 4.43 | 2339200 | 5.81667461 | SP |
| 52 | -19.58 | -81.244813278 | 24.1 | 31.4542 | 4.43 | 1595727 | 5.9558102 | SP |
| 156 | -19.58 | -81.244813278 | 24.1 | 31.4542 | 4.43 | 1595727 | 5.9558102 | SP |
| 260 | -19.58 | -81.244813278 | 24.1 | 31.4542 | 4.43 | 1595727 | 5.9558102 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 4.5199999 | -0.09 | -1.95 | 4.69 | 4.76 | 4.49 | 4050927 |
| 1715639700 | 4.61 | -0.06 | -1.28 | 4.61 | 4.8099999 | 4.555 | 4519585 |
| 1715380500 | 4.67 | -0.13 | -2.71 | 4.64 | 4.7497 | 4.501 | 5025056 |
| 1715294100 | 4.8 | 0.19 | 4.12 | 4.6 | 4.8411 | 4.5599999 | 7767137 |
| 1715207700 | 4.61 | 0.01 | 0.22 | 4.74 | 4.74 | 4.54 | 5498213 |
| 1715121300 | 4.6 | 0.14 | 3.14 | 4.55 | 4.7599 | 4.49 | 8582586 |
| 1715034900 | 4.46 | -0.36 | -7.47 | 4.76 | 4.7812 | 4.45 | 6290014 |
| 1714775700 | 4.82 | -0.35 | -6.77 | 4.95 | 5.01 | 4.7603 | 5304386 |
| 1714689300 | 5.17 | -0.35 | -6.34 | 5.33 | 5.5 | 5.115 | 4101317 |
| 1714602900 | 5.5199999 | 0.39 | 7.60 | 5.3 | 5.73 | 5.17 | 13821188 |
| 1714516500 | 5.13 | 0.17 | 3.43 | 5.04 | 5.14 | 4.855 | 4936514 |
| 1714430100 | 4.96 | 0.02 | 0.40 | 4.98 | 5.25 | 4.95 | 4621048 |
| 1714170900 | 4.94 | -0.74 | -13.03 | 5.5 | 5.57 | 4.9 | 7263301 |
| 1714084500 | 5.68 | -0.45 | -7.34 | 6.25 | 6.25 | 5.5724 | 7877494 |
| 1713998100 | 6.13 | 0.38 | 6.61 | 5.51 | 6.1896 | 5.51 | 8571218 |
| 1713911700 | 5.75 | -0.43 | -6.96 | 6 | 6.07 | 5.69 | 4727055 |
| 1713825300 | 6.18 | -0.6 | -8.85 | 6.43 | 6.75 | 6.1 | 7581768 |
| 1713566100 | 6.78 | 1.12 | 19.79 | 5.87 | 6.86 | 5.715 | 11208875 |
| 1713479700 | 5.66 | -0.07 | -1.22 | 5.63 | 5.96 | 5.46 | 3871552 |
| 1713393300 | 5.73 | 0.39 | 7.30 | 5.22 | 5.75 | 5.1704 | 4306159 |
| 1713306900 | 5.34 | -0.18 | -3.26 | 5.46 | 5.49 | 5.2401 | 2201028 |
| 1713220500 | 5.5199999 | 0.28 | 5.34 | 5.13 | 5.5199999 | 4.9687 | 3735487 |
| 1712961300 | 5.24 | 0.25 | 5.01 | 5.09 | 5.32 | 5.04 | 3385589 |
| 1712874900 | 4.99 | -0.44 | -8.10 | 5.37 | 5.44 | 4.97 | 5166289 |
| 1712788500 | 5.43 | -0.23 | -4.06 | 5.85 | 5.85 | 5.3801 | 4262983 |
| 1712702100 | 5.66 | 0.24 | 4.43 | 5.41 | 5.94 | 5.3743 | 5895683 |
| 1712615700 | 5.42 | 0.1 | 1.88 | 5.24 | 5.4702 | 5.22 | 1784465 |
| 1712356500 | 5.32 | -0.26 | -4.66 | 5.46 | 5.58 | 5.26 | 3000309 |
| 1712270100 | 5.58 | 0.36 | 6.90 | 5.05 | 5.59 | 5.0309 | 3574561 |
| 1712183700 | 5.22 | 0.06 | 1.16 | 5.3 | 5.3 | 5.0599999 | 2331906 |
| 1712097300 | 5.16 | 0.1 | 1.98 | 5.28 | 5.37 | 5.09 | 2675701 |
| 1712010900 | 5.0599999 | 0 | 0.00 | 5.08 | 5.19 | 4.854 | 2940600 |
| 1711665300 | 5.0599999 | 0 | 0.00 | 5.11 | 5.195 | 4.965 | 2854376 |
| 1711578900 | 5.0599999 | 0.23 | 4.76 | 4.79 | 5.18 | 4.7701 | 4390526 |
| 1711492500 | 4.83 | 0.23 | 5.00 | 4.53 | 4.84 | 4.47 | 3172286 |
| 1711406100 | 4.6 | -0.07 | -1.50 | 4.7 | 4.75 | 4.43 | 4369855 |
| 1711146900 | 4.67 | -0.32 | -6.41 | 5.01 | 5.04 | 4.6212 | 5471723 |
| 1711060500 | 4.99 | -0.12 | -2.35 | 4.89 | 5.1 | 4.85 | 4001752 |
| 1710974100 | 5.11 | -0.1 | -1.92 | 5.17 | 5.3593 | 5.1 | 2837935 |
| 1710887700 | 5.21 | -0.12 | -2.25 | 5.55 | 5.7499 | 5.0823 | 6703524 |
| 1710801300 | 5.33 | -0.07 | -1.30 | 5.1 | 5.4892 | 4.86 | 5547756 |
| 1710542100 | 5.4 | 0.03 | 0.56 | 5.48 | 5.569 | 5.1879 | 3766211 |
| 1710455700 | 5.37 | 0.32 | 6.34 | 5.19 | 5.54 | 5.09 | 4514502 |
| 1710369300 | 5.05 | 0.11 | 2.23 | 5.03 | 5.32 | 4.995 | 4171481 |
| 1710282900 | 4.94 | -0.81 | -14.09 | 5.45 | 5.71 | 4.94 | 4740524 |
| 1710196500 | 5.75 | 0.22 | 3.98 | 5.68 | 5.93 | 5.38 | 4991976 |
| 1709940900 | 5.53 | 0.55 | 11.04 | 4.73 | 5.65 | 4.48 | 11146320 |
| 1709854500 | 4.98 | -0.48 | -8.79 | 5.3099999 | 5.36 | 4.97 | 4023902 |
| 1709768100 | 5.46 | -0.4 | -6.83 | 5.5599999 | 5.71 | 5.34 | 2121851 |
| 1709681700 | 5.86 | -0.1 | -1.68 | 5.97 | 6.2 | 5.85 | 2383350 |
| 1709595300 | 5.96 | -0.46 | -7.17 | 6.16 | 6.2 | 5.5801 | 3462719 |
| 1709336100 | 6.42 | -0.51 | -7.36 | 6.83 | 6.9197 | 6.42 | 2401327 |
| 1709249700 | 6.93 | -0.29 | -4.02 | 6.99 | 7.12 | 6.81 | 1751261 |
| 1709163300 | 7.22 | 0.19 | 2.70 | 7.26 | 7.32 | 7.0204 | 1752370 |
| 1709076900 | 7.03 | 0.05 | 0.72 | 6.94 | 7.329 | 6.91 | 2422352 |
| 1708990500 | 6.98 | -0.01 | -0.14 | 6.89 | 7.08 | 6.72 | 1840194 |
| 1708731300 | 6.99 | -0.11 | -1.55 | 6.66 | 7.255 | 6.3801 | 4931144 |
| 1708644900 | 7.1 | -3.57 | -33.46 | 8.17 | 8.45 | 7.0706 | 4336348 |
| 1708558500 | 10.67 | 0.58 | 5.75 | 10.57 | 11.0163 | 10.2605 | 2929152 |
| 1708472100 | 10.09 | 0.76 | 8.15 | 9.48 | 10.5 | 9.5401 | 1546503 |
| 1708126500 | 9.33 | 0.05 | 0.54 | 8.96 | 9.34 | 8.855 | 1297962 |
| 1708040100 | 9.28 | 0.31 | 3.46 | 8.97 | 9.34 | 8.97 | 804147 |
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
