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 | 0.01 | 0.189035916824 | 5.29 | 5.76 | 4.41 | 5348878 | 4.85445751 | CS |
| 4 | -0.14 | -2.57352941176 | 5.44 | 6.2 | 4.41 | 4770699 | 5.10602504 | CS |
| 12 | -0.55 | -9.40170940171 | 5.85 | 7.52 | 4.41 | 5104375 | 5.81631322 | CS |
| 26 | -14.21 | -72.8344438749 | 19.51 | 19.84 | 4.41 | 4880645 | 8.33768358 | CS |
| 52 | -22.9 | -81.2056737589 | 28.2 | 28.38 | 4.41 | 3883982 | 12.60453943 | CS |
| 156 | -24.21 | -82.0399864453 | 29.51 | 44.83 | 4.41 | 2512766 | 17.7683629 | CS |
| 260 | -22.95 | -81.2389380531 | 28.25 | 44.83 | 4.41 | 2514330 | 17.81036007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 5.46 | 0.08 | 1.49 | 5.37 | 5.76 | 5.275 | 6892001 |
| 1713480000 | 5.38 | 0.37 | 7.39 | 5.01 | 5.5199999 | 4.94 | 5732256 |
| 1713393600 | 5.01 | 0.53 | 11.83 | 4.49 | 5.05 | 4.41 | 6788316 |
| 1713307200 | 4.48 | 0.02 | 0.45 | 4.505 | 4.79 | 4.45 | 5379442 |
| 1713220800 | 4.46 | -0.49 | -9.90 | 4.95 | 5.05 | 4.45 | 5916443 |
| 1712961600 | 4.95 | -0.38 | -7.13 | 5.29 | 5.39 | 4.94 | 2927934 |
| 1712875200 | 5.33 | -0.07 | -1.30 | 5.43 | 5.55 | 5.24 | 2558358 |
| 1712788800 | 5.4 | -0.16 | -2.88 | 5.34 | 5.64 | 5.285 | 3721371 |
| 1712702400 | 5.5599999 | 0.38 | 7.34 | 5.2 | 5.57 | 5.18 | 4227061 |
| 1712616000 | 5.18 | 0.43 | 9.05 | 4.7699999 | 5.205 | 4.67 | 3800284 |
| 1712356800 | 4.75 | -0.09 | -1.86 | 4.84 | 4.87 | 4.715 | 2677344 |
| 1712270400 | 4.84 | 0.09 | 1.89 | 4.76 | 4.93 | 4.7 | 4326365 |
| 1712184000 | 4.75 | -0.33 | -6.50 | 5.12 | 5.12 | 4.68 | 6474585 |
| 1712097600 | 5.08 | -0.76 | -13.01 | 5.42 | 5.42 | 5.0101 | 4498548 |
| 1712011200 | 5.84 | -0.26 | -4.26 | 6.15 | 6.2 | 5.78 | 3549699 |
| 1711665600 | 6.1 | 0.37 | 6.46 | 5.73 | 6.16 | 5.65 | 4747876 |
| 1711579200 | 5.73 | 0.74 | 14.83 | 5.08 | 5.76 | 5.0599999 | 6461248 |
| 1711492800 | 4.99 | 0.23 | 4.83 | 4.79 | 5.005 | 4.705 | 6008372 |
| 1711406400 | 4.76 | -0.13 | -2.66 | 4.89 | 4.91 | 4.44 | 7142871 |
| 1711147200 | 4.89 | -0.54 | -9.94 | 5.44 | 5.45 | 4.88 | 3704915 |
| 1711060800 | 5.43 | -0.08 | -1.45 | 5.5 | 5.72 | 5.4 | 5150768 |
| 1710974400 | 5.51 | 0.05 | 0.92 | 5.44 | 5.55 | 5.2 | 2798383 |
| 1710888000 | 5.46 | 0.06 | 1.11 | 5.47 | 5.765 | 5.39 | 4858732 |
| 1710801600 | 5.4 | 0.08 | 1.50 | 5.3099999 | 5.46 | 5.15 | 3294000 |
| 1710542400 | 5.32 | 0.09 | 1.72 | 5.22 | 5.35 | 5.14 | 4853467 |
| 1710456000 | 5.23 | -0.07 | -1.32 | 5.3 | 5.3 | 5.095 | 5613711 |
| 1710369600 | 5.3 | -0.47 | -8.15 | 5.73 | 5.83 | 5.3 | 6466480 |
| 1710283200 | 5.7699999 | -0.19 | -3.19 | 5.96 | 6.01 | 5.731 | 8442733 |
| 1710196800 | 5.96 | 0.04 | 0.68 | 5.92 | 6.09 | 5.86 | 3206301 |
| 1709941200 | 5.92 | -0.01 | -0.17 | 5.99 | 6.17 | 5.84 | 3272130 |
| 1709854800 | 5.93 | 0.15 | 2.60 | 5.8 | 6.04 | 5.69 | 3555674 |
| 1709768400 | 5.78 | -0.2 | -3.34 | 5.91 | 5.995 | 5.665 | 3493669 |
| 1709682000 | 5.98 | -0.07 | -1.16 | 5.98 | 6.26 | 5.965 | 3146773 |
| 1709595600 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.15 | 5.925 | 3558273 |
| 1709336400 | 6.04 | -0.09 | -1.47 | 6.09 | 6.14 | 5.73 | 7038755 |
| 1709250000 | 6.13 | -0.23 | -3.62 | 6.47 | 6.5199999 | 5.79 | 8065081 |
| 1709163600 | 6.36 | -0.12 | -1.85 | 6.12 | 7.1096 | 5.97 | 11166602 |
| 1709077200 | 6.48 | 0.31 | 5.02 | 6.34 | 6.725 | 6.25 | 8157622 |
| 1708990800 | 6.17 | -0.1 | -1.59 | 5.9 | 6.62 | 5.75 | 5796585 |
| 1708731600 | 6.2699999 | 0.14 | 2.28 | 6.09 | 6.49 | 6.0599999 | 4436191 |
| 1708645200 | 6.13 | -0.28 | -4.37 | 6.44 | 6.5199999 | 6.095 | 5999620 |
| 1708558800 | 6.41 | -0.38 | -5.60 | 6.74 | 6.87 | 6.38 | 4449110 |
| 1708472400 | 6.79 | -0.32 | -4.50 | 7.05 | 7.11 | 6.765 | 2929446 |
| 1708126800 | 7.11 | -0.15 | -2.07 | 7.17 | 7.3 | 7.08 | 2436320 |
| 1708040400 | 7.26 | 0.1 | 1.40 | 7.26 | 7.43 | 7.09 | 2954158 |
| 1707954000 | 7.16 | 0.16 | 2.29 | 7.05 | 7.22 | 7.01 | 3203709 |
| 1707867600 | 7 | -0.45 | -6.04 | 7.17 | 7.24 | 6.89 | 4522615 |
| 1707781200 | 7.45 | 0.63 | 9.24 | 6.89 | 7.52 | 6.885 | 6172625 |
| 1707522000 | 6.82 | -0.27 | -3.81 | 7.12 | 7.38 | 6.75 | 4818333 |
| 1707435600 | 7.09 | 0.54 | 8.24 | 6.5599999 | 7.1 | 6.47 | 7563557 |
| 1707349200 | 6.55 | 0.63 | 10.64 | 5.91 | 6.5599999 | 5.85 | 6793110 |
| 1707262800 | 5.92 | 0.11 | 1.89 | 5.82 | 5.995 | 5.74 | 4738738 |
| 1707176400 | 5.8099999 | -0.27 | -4.44 | 6.04 | 6.07 | 5.775 | 5918272 |
| 1706917200 | 6.08 | 0.07 | 1.16 | 5.99 | 6.15 | 5.8 | 4306216 |
| 1706830800 | 6.01 | 0.12 | 2.04 | 5.84 | 6.155 | 5.75 | 5173712 |
| 1706744400 | 5.89 | 0.18 | 3.15 | 5.72 | 5.98 | 5.63 | 8223076 |
| 1706658000 | 5.71 | -0.25 | -4.19 | 5.99 | 6 | 5.7 | 5290914 |
| 1706571600 | 5.96 | 0.14 | 2.41 | 5.8099999 | 6.058 | 5.6571 | 7232956 |
| 1706312400 | 5.82 | 0.02 | 0.34 | 5.85 | 5.985 | 5.71 | 6312068 |
| 1706226000 | 5.8 | -0.71 | -10.91 | 6.3099999 | 6.35 | 5.795 | 10988388 |
| 1706139600 | 6.51 | 0.01 | 0.15 | 6.59 | 6.8 | 6.47 | 3368410 |
| 1706053200 | 6.5 | -0.22 | -3.27 | 6.85 | 6.94 | 6.44 | 7496170 |
| 1705966800 | 6.72 | 0.35 | 5.49 | 6.4 | 6.73 | 6.245 | 7630768 |
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
