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 | 0.7 | 13.7254901961 | 5.1 | 6.18 | 5.08 | 6339025 | 5.6959756 | CS |
| 4 | 1.09 | 23.1422505308 | 4.71 | 6.18 | 4.61 | 3444503 | 5.29305261 | CS |
| 12 | -0.43 | -6.90208667737 | 6.23 | 6.4 | 4.37 | 4094021 | 5.23483136 | CS |
| 26 | -0.62 | -9.65732087227 | 6.42 | 7.98 | 4.37 | 3612431 | 5.84163746 | CS |
| 52 | -2.58 | -30.7875894988 | 8.38 | 8.8406 | 4.37 | 3162973 | 6.33196428 | CS |
| 156 | -22.5 | -79.5053003534 | 28.3 | 50.4 | 4.37 | 3120260 | 12.23338464 | CS |
| 260 | -22.5 | -79.5053003534 | 28.3 | 50.4 | 4.37 | 3120260 | 12.23338464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 5.8 | -0.13 | -2.19 | 5.9 | 5.9325 | 5.58 | 4877469 |
| 1715812800 | 5.93 | -0.07 | -1.17 | 6.08 | 6.12 | 5.92 | 4857937 |
| 1715726400 | 6 | 0.23 | 3.99 | 5.93 | 6.18 | 5.815 | 5352839 |
| 1715640000 | 5.7699999 | 0.38 | 7.05 | 5.49 | 6.0199999 | 5.44 | 5578875 |
| 1715380800 | 5.39 | -0.23 | -4.09 | 5.39 | 5.7897 | 5.2699999 | 8560062 |
| 1715294400 | 5.62 | 0.47 | 9.13 | 5.1 | 5.63 | 5.08 | 7345414 |
| 1715208000 | 5.15 | 0.15 | 3.00 | 4.94 | 5.16 | 4.91 | 3654039 |
| 1715121600 | 5 | 0.15 | 3.09 | 4.87 | 5.0599999 | 4.825 | 3184889 |
| 1715035200 | 4.85 | -0.19 | -3.77 | 5.09 | 5.13 | 4.83 | 2981776 |
| 1714776000 | 5.04 | -0.14 | -2.70 | 5.29 | 5.33 | 4.99 | 3456730 |
| 1714689600 | 5.18 | 0.11 | 2.17 | 5.11 | 5.18 | 5.01 | 2457249 |
| 1714603200 | 5.07 | -0.04 | -0.78 | 5.1 | 5.18 | 4.92 | 1893909 |
| 1714516800 | 5.11 | 0.08 | 1.59 | 5 | 5.1449999 | 4.95 | 1986069 |
| 1714430400 | 5.03 | 0.11 | 2.24 | 4.93 | 5.09 | 4.93 | 2746368 |
| 1714171200 | 4.92 | 0.11 | 2.29 | 4.84 | 4.97 | 4.83 | 1804140 |
| 1714084800 | 4.8099999 | -0.01 | -0.21 | 4.7699999 | 4.87 | 4.66 | 2405603 |
| 1713998400 | 4.82 | 0.03 | 0.63 | 4.78 | 4.88 | 4.705 | 2379937 |
| 1713912000 | 4.79 | 0.03 | 0.63 | 4.72 | 4.85 | 4.72 | 1321463 |
| 1713825600 | 4.76 | -0.03 | -0.63 | 4.8 | 4.83 | 4.68 | 2047752 |
| 1713566400 | 4.79 | 0.07 | 1.48 | 4.68 | 4.84 | 4.68 | 2546974 |
| 1713480000 | 4.72 | 0.01 | 0.21 | 4.71 | 4.7699999 | 4.61 | 2328039 |
| 1713393600 | 4.71 | 0.05 | 1.07 | 4.7 | 4.74 | 4.64 | 1968337 |
| 1713307200 | 4.66 | -0.07 | -1.48 | 4.7 | 4.7275 | 4.6 | 1511421 |
| 1713220800 | 4.73 | -0.21 | -4.25 | 4.96 | 4.995 | 4.72 | 2136189 |
| 1712961600 | 4.94 | -0.19 | -3.70 | 5.08 | 5.11 | 4.93 | 1789229 |
| 1712875200 | 5.13 | -0.1 | -1.91 | 5.2699999 | 5.405 | 5.08 | 2001003 |
| 1712788800 | 5.23 | -0.14 | -2.61 | 5.17 | 5.26 | 5.12 | 1817701 |
| 1712702400 | 5.37 | 0.1 | 1.90 | 5.2699999 | 5.46 | 5.26 | 2907927 |
| 1712616000 | 5.2699999 | 0.31 | 6.25 | 5 | 5.2699999 | 5 | 4083561 |
| 1712356800 | 4.96 | 0.26 | 5.53 | 4.64 | 5.03 | 4.62 | 3447128 |
| 1712270400 | 4.7 | 0.23 | 5.15 | 4.5199999 | 4.78 | 4.5199999 | 4578547 |
| 1712184000 | 4.47 | -0.02 | -0.45 | 4.45 | 4.5199999 | 4.37 | 2786545 |
| 1712097600 | 4.49 | -0.36 | -7.42 | 4.51 | 4.6594 | 4.4349999 | 4810005 |
| 1712011200 | 4.85 | -0.13 | -2.61 | 4.97 | 4.97 | 4.815 | 4377351 |
| 1711665600 | 4.98 | 0.01 | 0.20 | 4.98 | 5.0894 | 4.9 | 2583665 |
| 1711579200 | 4.97 | 0.17 | 3.54 | 4.83 | 5.01 | 4.815 | 3094767 |
| 1711492800 | 4.8 | 0.05 | 1.05 | 4.82 | 4.87 | 4.73 | 3057162 |
| 1711406400 | 4.75 | -0.14 | -2.86 | 4.93 | 5 | 4.74 | 2457617 |
| 1711147200 | 4.89 | -0.09 | -1.81 | 4.95 | 4.95 | 4.845 | 2020305 |
| 1711060800 | 4.98 | 0.01 | 0.20 | 4.96 | 5.04 | 4.925 | 2657792 |
| 1710974400 | 4.97 | 0.08 | 1.64 | 4.85 | 5.0599999 | 4.755 | 3373026 |
| 1710888000 | 4.89 | -0.06 | -1.21 | 4.91 | 4.98 | 4.85 | 2398042 |
| 1710801600 | 4.95 | -0.08 | -1.59 | 5 | 5.005 | 4.795 | 3807774 |
| 1710542400 | 5.03 | 0.06 | 1.21 | 4.93 | 5.04 | 4.91 | 5056577 |
| 1710456000 | 4.97 | -0.24 | -4.61 | 5.21 | 5.2264 | 4.905 | 3322077 |
| 1710369600 | 5.21 | -0.08 | -1.51 | 5.26 | 5.38 | 5.195 | 3045479 |
| 1710283200 | 5.29 | -0.23 | -4.17 | 5.55 | 5.55 | 5.2699999 | 3267820 |
| 1710196800 | 5.5199999 | -0.09 | -1.60 | 5.58 | 5.76 | 5.5199999 | 4547126 |
| 1709941200 | 5.61 | 0.25 | 4.66 | 5.19 | 5.61 | 5.1 | 4321819 |
| 1709854800 | 5.36 | -0.02 | -0.37 | 5.4 | 5.49 | 5.32 | 2885487 |
| 1709768400 | 5.38 | -0.1 | -1.82 | 5.55 | 5.5699 | 5.34 | 3310478 |
| 1709682000 | 5.48 | -0.05 | -0.90 | 5.5199999 | 5.7 | 5.36 | 4217247 |
| 1709595600 | 5.53 | 0.34 | 6.55 | 5.2 | 5.555 | 5.175 | 6002170 |
| 1709336400 | 5.19 | -0.04 | -0.76 | 5.23 | 5.3099999 | 5.09 | 7716220 |
| 1709250000 | 5.23 | -0.8 | -13.27 | 5.01 | 5.34 | 4.95 | 40344518 |
| 1709163600 | 6.03 | 0.07 | 1.17 | 5.86 | 6.12 | 5.82 | 6631631 |
| 1709077200 | 5.96 | 0.34 | 6.05 | 5.71 | 6.05 | 5.67 | 4035310 |
| 1708990800 | 5.62 | -0.25 | -4.26 | 5.85 | 5.94 | 5.62 | 4930070 |
| 1708731600 | 5.87 | -0.15 | -2.49 | 6 | 6.1 | 5.86 | 2454504 |
| 1708645200 | 6.0199999 | -0.19 | -3.06 | 6.23 | 6.4 | 5.99 | 2903521 |
| 1708558800 | 6.21 | -0.05 | -0.80 | 6.24 | 6.35 | 6.13 | 3410923 |
| 1708472400 | 6.26 | -0.01 | -0.16 | 6.15 | 6.2699999 | 6.15 | 2256135 |
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
