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 | 0.21 | 4 | 5.25 | 5.69 | 5.17 | 236963 | 5.50141247 | CS |
| 4 | -1.5 | -21.5517241379 | 6.96 | 7.32 | 4.93 | 449075 | 5.7875419 | CS |
| 12 | -0.65 | -10.6382978723 | 6.11 | 7.4599 | 4.93 | 418858 | 6.35114298 | CS |
| 26 | 1.77 | 47.9674796748 | 3.69 | 7.4599 | 3.28 | 442580 | 5.9230622 | CS |
| 52 | -1.16 | -17.5226586103 | 6.62 | 7.4599 | 3.22 | 445729 | 5.47619202 | CS |
| 156 | -9.75 | -64.1025641026 | 15.21 | 16.68 | 3.22 | 456243 | 8.59203921 | CS |
| 260 | -0.64 | -10.4918032787 | 6.1 | 17.9 | 3.22 | 509728 | 8.8173954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 5.46 | -0.08 | -1.44 | 5.47 | 5.54 | 5.3949999 | 377711 |
| 1742510400 | 5.54 | -0.03 | -0.54 | 5.49 | 5.675 | 5.49 | 222714 |
| 1742424000 | 5.57 | 0.08 | 1.46 | 5.48 | 5.63 | 5.38 | 235618 |
| 1742337600 | 5.49 | -0.04 | -0.72 | 5.6 | 5.69 | 5.38 | 221228 |
| 1742251200 | 5.53 | 0.12 | 2.22 | 5.42 | 5.55 | 5.345 | 199641 |
| 1741992000 | 5.41 | 0.24 | 4.64 | 5.25 | 5.51 | 5.17 | 305614 |
| 1741905600 | 5.17 | 0 | 0.00 | 5.21 | 5.3099999 | 5.13 | 289820 |
| 1741819200 | 5.17 | 0.17 | 3.40 | 5.04 | 5.21 | 4.97 | 308345 |
| 1741732800 | 5 | -0.13 | -2.53 | 5.14 | 5.17 | 4.93 | 357442 |
| 1741646400 | 5.13 | -0.15 | -2.84 | 5.09 | 5.28 | 5.07 | 390231 |
| 1741390800 | 5.28 | 0.07 | 1.34 | 5.2 | 5.35 | 5 | 372241 |
| 1741304400 | 5.21 | -0.29 | -5.27 | 5.4 | 5.43 | 5.125 | 475538 |
| 1741218000 | 5.5 | 0.01 | 0.18 | 5.44 | 5.67 | 5.13 | 648981 |
| 1741131600 | 5.49 | -0.04 | -0.72 | 5.46 | 5.6 | 4.98 | 829603 |
| 1741045200 | 5.53 | -0.54 | -8.90 | 6.08 | 6.09 | 5.5 | 866393 |
| 1740786000 | 6.07 | -0.95 | -13.53 | 6.75 | 6.75 | 5.46 | 1678738 |
| 1740699600 | 7.02 | -0.2 | -2.77 | 7.22 | 7.32 | 7 | 287711 |
| 1740613200 | 7.22 | 0.09 | 1.26 | 7.13 | 7.3 | 7.075 | 233163 |
| 1740526800 | 7.13 | 0.23 | 3.33 | 6.96 | 7.2 | 6.8 | 312064 |
| 1740440400 | 6.9 | 0.1 | 1.47 | 6.85 | 7.01 | 6.79 | 292488 |
| 1740181200 | 6.8 | -0.11 | -1.59 | 6.96 | 7.03 | 6.775 | 453921 |
| 1740094800 | 6.91 | -0.33 | -4.56 | 7.27 | 7.27 | 6.81 | 347587 |
| 1740008400 | 7.24 | 0.03 | 0.42 | 7.15 | 7.28 | 7.05 | 129289 |
| 1739922000 | 7.21 | 0.01 | 0.14 | 7.14 | 7.23 | 7.04 | 212777 |
| 1739576400 | 7.2 | 0.03 | 0.42 | 7.33 | 7.38 | 7.095 | 252297 |
| 1739490000 | 7.17 | 0.03 | 0.42 | 7.19 | 7.4599 | 7.16 | 412491 |
| 1739403600 | 7.14 | -0.19 | -2.59 | 7.26 | 7.29 | 6.969 | 183261 |
| 1739317200 | 7.33 | 0.16 | 2.23 | 7.13 | 7.42 | 7.04 | 340109 |
| 1739230800 | 7.17 | 0.15 | 2.14 | 7.05 | 7.19 | 6.88 | 234953 |
| 1738971600 | 7.02 | 0.16 | 2.33 | 6.81 | 7.32 | 6.7801 | 318762 |
| 1738885200 | 6.86 | -0.11 | -1.58 | 6.98 | 7.07 | 6.78 | 236238 |
| 1738798800 | 6.97 | 0.04 | 0.58 | 6.93 | 7.0201 | 6.69 | 328218 |
| 1738712400 | 6.93 | -0.25 | -3.48 | 7.2 | 7.3 | 6.75 | 436148 |
| 1738626000 | 7.18 | 0.07 | 0.98 | 6.99 | 7.265 | 6.91 | 691880 |
| 1738366800 | 7.11 | 0.95 | 15.42 | 6.12 | 7.23 | 6.05 | 2367511 |
| 1738280400 | 6.16 | 0.18 | 3.01 | 6.1 | 6.25 | 5.945 | 221963 |
| 1738194000 | 5.98 | -0.12 | -1.97 | 6.08 | 6.09 | 5.9 | 195811 |
| 1738107600 | 6.1 | 0.01 | 0.16 | 6.09 | 6.16 | 5.98 | 186887 |
| 1738021200 | 6.09 | 0.11 | 1.84 | 5.93 | 6.12 | 5.89 | 193615 |
| 1737762000 | 5.98 | 0.03 | 0.50 | 5.86 | 6.03 | 5.86 | 181560 |
| 1737675600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737589200 | 5.95 | -0.24 | -3.88 | 6.2 | 6.22 | 5.93 | 242186 |
| 1737502800 | 6.19 | 0.14 | 2.31 | 6.115 | 6.22 | 5.98 | 318949 |
| 1737157200 | 6.05 | -0.32 | -5.02 | 6.42 | 6.45 | 6.05 | 376386 |
| 1737070800 | 6.37 | 0.01 | 0.16 | 6.34 | 6.44 | 6.3 | 259014 |
| 1736984400 | 6.36 | 0.23 | 3.75 | 6.29 | 6.47 | 6.25 | 190475 |
| 1736898000 | 6.13 | -0.18 | -2.85 | 6.35 | 6.41 | 6.13 | 190318 |
| 1736811600 | 6.3099999 | 0.31 | 5.17 | 5.97 | 6.35 | 5.75 | 597561 |
| 1736552400 | 6 | -0.13 | -2.12 | 6.075 | 6.22 | 5.98 | 428475 |
| 1736379600 | 6.13 | -0.76 | -11.03 | 6.81 | 6.81 | 5.959 | 888577 |
| 1736293200 | 6.89 | -0.11 | -1.57 | 7.05 | 7.07 | 6.75 | 642513 |
| 1736206800 | 7 | 0.17 | 2.49 | 6.8 | 7.065 | 6.64 | 520251 |
| 1735947600 | 6.83 | -0.07 | -1.01 | 6.94 | 6.97 | 6.74 | 304726 |
| 1735861200 | 6.9 | 0.44 | 6.81 | 6.5599999 | 6.94 | 6.55 | 625617 |
| 1735688400 | 6.46 | 0.23 | 3.69 | 6.3 | 6.53 | 6.22 | 500446 |
| 1735602000 | 6.23 | 0.13 | 2.13 | 6.08 | 6.2699999 | 6.005 | 275612 |
| 1735342800 | 6.1 | 0.01 | 0.16 | 6.11 | 6.19 | 5.989 | 223238 |
| 1735256400 | 6.09 | 0.34 | 5.91 | 5.71 | 6.115 | 5.68 | 207223 |
| 1735077840 | 5.75 | 0.01 | 0.17 | 5.65 | 5.79 | 5.64 | 199052 |
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
