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 | -0.6 | -9.85221674877 | 6.09 | 6.14 | 5.29 | 2857575 | 5.80789698 | CS |
| 4 | -1.43 | -20.6647398844 | 6.92 | 8.435 | 5.29 | 2762696 | 6.85714183 | CS |
| 12 | -1.96 | -26.3087248322 | 7.45 | 8.435 | 5.29 | 2668141 | 6.86819253 | CS |
| 26 | 2.86 | 108.745247148 | 2.63 | 8.435 | 2.55 | 5553837 | 5.22599896 | CS |
| 52 | 2.71 | 97.4820143885 | 2.78 | 8.435 | 2.22 | 3830893 | 4.60598544 | CS |
| 156 | -8.36 | -60.3610108303 | 13.85 | 18.06 | 0.6402 | 5503835 | 3.93197555 | CS |
| 260 | -22.1 | -80.1014860457 | 27.59 | 28.51 | 0.6402 | 5589191 | 4.59559934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717627200 | 5.49 | 0.02 | 0.37 | 5.49 | 5.53 | 5.29 | 1739294 |
| 1717540800 | 5.47 | -0.19 | -3.36 | 5.73 | 5.73 | 5.445 | 1586570 |
| 1717454400 | 5.66 | -0.04 | -0.70 | 5.87 | 5.96 | 5.62 | 1918371 |
| 1717195200 | 5.7 | -0.23 | -3.88 | 5.84 | 5.92 | 5.6449999 | 3662316 |
| 1717108800 | 5.93 | -0.13 | -2.15 | 6.14 | 6.14 | 5.88 | 4462750 |
| 1717022400 | 6.0599999 | -0.11 | -1.78 | 6.09 | 6.14 | 5.905 | 2657866 |
| 1716936000 | 6.17 | -0.06 | -0.96 | 6.3099999 | 6.48 | 6.12 | 2202050 |
| 1716590400 | 6.23 | -0.11 | -1.74 | 6.36 | 6.38 | 6.07 | 2325264 |
| 1716504000 | 6.34 | -0.21 | -3.21 | 6.55 | 6.57 | 6.235 | 3687870 |
| 1716417600 | 6.55 | -0.56 | -7.88 | 7.06 | 7.3 | 6.51 | 3196317 |
| 1716331200 | 7.11 | -1.07 | -13.08 | 6.915 | 7.45 | 6.61 | 6453479 |
| 1716244800 | 8.18 | -0.17 | -2.04 | 8.21 | 8.36 | 8.15 | 3210272 |
| 1715985600 | 8.35 | 0.36 | 4.51 | 7.93 | 8.435 | 7.82 | 2452699 |
| 1715899200 | 7.99 | 0.22 | 2.83 | 7.76 | 8.01 | 7.535 | 2431275 |
| 1715812800 | 7.77 | -0.23 | -2.88 | 7.93 | 7.96 | 7.57 | 1965095 |
| 1715726400 | 8 | 0.25 | 3.23 | 7.74 | 8.0399999 | 7.57 | 1912176 |
| 1715640000 | 7.75 | 0.4 | 5.44 | 7.43 | 7.8 | 7.4 | 2836661 |
| 1715380800 | 7.35 | 0.05 | 0.68 | 7.38 | 7.54 | 7.27 | 1726535 |
| 1715294400 | 7.3 | 0.17 | 2.38 | 7.23 | 7.38 | 7.15 | 1447943 |
| 1715208000 | 7.13 | 0.05 | 0.71 | 6.92 | 7.135 | 6.82 | 2242417 |
| 1715121600 | 7.08 | -0.19 | -2.61 | 7.14 | 7.17 | 6.91 | 2903274 |
| 1715035200 | 7.27 | 0.29 | 4.15 | 7.12 | 7.4 | 7.07 | 2885292 |
| 1714776000 | 6.98 | -0.22 | -3.06 | 7.16 | 7.195 | 6.92 | 2349041 |
| 1714689600 | 7.2 | 0.71 | 10.94 | 6.73 | 7.24 | 6.65 | 3734478 |
| 1714603200 | 6.49 | -0.04 | -0.61 | 6.55 | 6.7305 | 6.49 | 1223544 |
| 1714516800 | 6.53 | -0.22 | -3.26 | 6.57 | 6.752 | 6.485 | 1925557 |
| 1714430400 | 6.75 | 0.05 | 0.75 | 6.7 | 6.785 | 6.525 | 1648713 |
| 1714171200 | 6.7 | -0.18 | -2.62 | 7.04 | 7.2 | 6.595 | 5321634 |
| 1714084800 | 6.88 | 0.43 | 6.67 | 6.468 | 6.9 | 6.35 | 3135284 |
| 1713998400 | 6.45 | -0.53 | -7.59 | 6.95 | 7.07 | 6.34 | 4767652 |
| 1713912000 | 6.98 | 0.49 | 7.55 | 6.55 | 7.04 | 6.51 | 3850479 |
| 1713825600 | 6.49 | 0.2 | 3.18 | 6.41 | 6.58 | 6.21 | 1607771 |
| 1713566400 | 6.29 | -0.09 | -1.41 | 6.18 | 6.365 | 6.16 | 1509897 |
| 1713480000 | 6.38 | 0.51 | 8.69 | 5.91 | 6.595 | 5.885 | 5879313 |
| 1713393600 | 5.87 | -0.01 | -0.17 | 5.96 | 6.095 | 5.85 | 2176192 |
| 1713307200 | 5.88 | -0.45 | -7.11 | 6.09 | 6.1 | 5.805 | 4020155 |
| 1713220800 | 6.33 | 0.03 | 0.48 | 6.35 | 6.65 | 6.22 | 2690931 |
| 1712961600 | 6.3 | -0.22 | -3.37 | 6.37 | 6.49 | 6.2699999 | 1416139 |
| 1712875200 | 6.5199999 | 0.2 | 3.16 | 6.37 | 6.61 | 6.37 | 1980229 |
| 1712788800 | 6.32 | -0.11 | -1.71 | 6.47 | 6.5298999 | 6.2699999 | 1502643 |
| 1712702400 | 6.43 | -0.04 | -0.62 | 6.48 | 6.54 | 6.365 | 1199217 |
| 1712616000 | 6.47 | -0.03 | -0.46 | 6.65 | 6.65 | 6.4 | 956850 |
| 1712356800 | 6.5 | -0.15 | -2.26 | 6.66 | 6.69 | 6.47 | 1405275 |
| 1712270400 | 6.65 | -0.44 | -6.21 | 7.05 | 7.06 | 6.5900999 | 1396009 |
| 1712184000 | 7.09 | 0.01 | 0.14 | 6.98 | 7.2492 | 6.9 | 1310254 |
| 1712097600 | 7.08 | -0.01 | -0.14 | 7 | 7.1001 | 6.76 | 1484390 |
| 1712011200 | 7.09 | 0.54 | 8.24 | 6.7 | 7.1574 | 6.69 | 3132459 |
| 1711665600 | 6.55 | -0.19 | -2.82 | 6.82 | 6.97 | 6.54 | 2796176 |
| 1711579200 | 6.74 | -0.19 | -2.74 | 6.87 | 6.89 | 6.7 | 2297514 |
| 1711492800 | 6.93 | 0.11 | 1.61 | 6.93 | 7.03 | 6.77 | 2023723 |
| 1711406400 | 6.82 | -0.16 | -2.29 | 6.98 | 7.15 | 6.77 | 1949388 |
| 1711147200 | 6.98 | -0.23 | -3.19 | 7.12 | 7.17 | 6.96 | 2545213 |
| 1711060800 | 7.21 | -0.25 | -3.35 | 7.38 | 7.385 | 7.135 | 2533732 |
| 1710974400 | 7.46 | 0.11 | 1.50 | 7.4 | 7.68 | 7.22 | 2768648 |
| 1710888000 | 7.35 | -0.3 | -3.92 | 7.54 | 7.56 | 7.1 | 3005476 |
| 1710801600 | 7.65 | -0.07 | -0.91 | 7.83 | 7.99 | 7.59 | 3215435 |
| 1710542400 | 7.72 | -0.07 | -0.90 | 7.775 | 7.86 | 7.5701 | 2020690 |
| 1710456000 | 7.79 | -0.05 | -0.64 | 7.65 | 8.015 | 7.49 | 3410111 |
| 1710369600 | 7.84 | 0.38 | 5.09 | 7.45 | 7.98 | 7.34 | 5636152 |
| 1710283200 | 7.46 | 0.66 | 9.71 | 6.93 | 7.53 | 6.93 | 4677691 |
| 1710196800 | 6.8 | -0.35 | -4.90 | 7.27 | 7.27 | 6.79 | 4297422 |
| 1709941200 | 7.15 | 0.1 | 1.42 | 7.07 | 7.345 | 7.05 | 2851151 |
| 1709854800 | 7.05 | -0.23 | -3.16 | 7.22 | 7.255 | 6.96 | 5456493 |
| 1709768400 | 7.28 | -0.12 | -1.62 | 7.78 | 7.82 | 7.195 | 5437111 |
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
