We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.36283185841 | 5.65 | 5.755 | 5.3 | 623811 | 5.51612445 | CS |
| 4 | 0.74 | 14.5098039216 | 5.1 | 5.775 | 4.835 | 584249 | 5.34360657 | CS |
| 12 | -1.81 | -23.660130719 | 7.65 | 8.12 | 4.7535 | 705885 | 5.78039684 | CS |
| 26 | 2.72 | 87.1794871795 | 3.12 | 8.12 | 2.6 | 759463 | 5.24093907 | CS |
| 52 | 1.91 | 48.6005089059 | 3.93 | 8.12 | 2.6 | 712895 | 4.70281258 | CS |
| 156 | -20.28 | -77.6416539051 | 26.12 | 28.6 | 2.6 | 594416 | 8.7058174 | CS |
| 260 | -5 | -46.1254612546 | 10.84 | 28.6 | 2.6 | 655058 | 10.5712938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 5.49 | -0.04 | -0.72 | 5.5 | 5.65 | 5.405 | 546203 |
| 1713393600 | 5.53 | 0.15 | 2.79 | 5.5 | 5.67 | 5.3869999 | 717291 |
| 1713307200 | 5.38 | -0.1 | -1.82 | 5.45 | 5.48 | 5.3 | 715135 |
| 1713220800 | 5.48 | -0.13 | -2.32 | 5.66 | 5.755 | 5.4701 | 615298 |
| 1712961600 | 5.61 | -0.02 | -0.36 | 5.61 | 5.66 | 5.5 | 618839 |
| 1712875200 | 5.63 | 0.01 | 0.18 | 5.65 | 5.7 | 5.555 | 452494 |
| 1712788800 | 5.62 | -0.03 | -0.53 | 5.46 | 5.64 | 5.42 | 445685 |
| 1712702400 | 5.65 | 0.02 | 0.36 | 5.65 | 5.775 | 5.545 | 384782 |
| 1712616000 | 5.63 | 0.14 | 2.55 | 5.58 | 5.7394999 | 5.54 | 436412 |
| 1712356800 | 5.49 | 0.09 | 1.67 | 5.39 | 5.51 | 5.3099999 | 416330 |
| 1712270400 | 5.4 | -0.09 | -1.64 | 5.59 | 5.67 | 5.36 | 548498 |
| 1712184000 | 5.49 | -0.01 | -0.18 | 5.5 | 5.715 | 5.44 | 712747 |
| 1712097600 | 5.5 | 0.07 | 1.29 | 5.42 | 5.55 | 5.16 | 578850 |
| 1712011200 | 5.43 | 0.52 | 10.59 | 5.09 | 5.45 | 5.0199999 | 822063 |
| 1711665600 | 4.91 | -0.13 | -2.58 | 5.05 | 5.21 | 4.88 | 822750 |
| 1711579200 | 5.04 | 0.06 | 1.20 | 5.03 | 5.15 | 5 | 690804 |
| 1711492800 | 4.98 | 0.02 | 0.40 | 5.03 | 5.0599999 | 4.955 | 448011 |
| 1711406400 | 4.96 | 0.01 | 0.20 | 5.01 | 5.105 | 4.95 | 365940 |
| 1711147200 | 4.95 | -0.17 | -3.32 | 5.12 | 5.16 | 4.835 | 585356 |
| 1711060800 | 5.12 | 0.04 | 0.79 | 5.1 | 5.18 | 5.01 | 723453 |
| 1710974400 | 5.08 | 0.18 | 3.67 | 4.91 | 5.08 | 4.8516 | 572418 |
| 1710888000 | 4.9 | 0.05 | 1.03 | 4.8 | 4.97 | 4.79 | 423063 |
| 1710801600 | 4.85 | -0.01 | -0.21 | 4.88 | 4.93 | 4.765 | 559321 |
| 1710542400 | 4.86 | 0 | 0.00 | 4.83 | 4.93 | 4.8099999 | 887667 |
| 1710456000 | 4.86 | -0.15 | -2.99 | 5.01 | 5.01 | 4.7535 | 622283 |
| 1710369600 | 5.01 | -0.1 | -1.96 | 5.09 | 5.21 | 4.99 | 617896 |
| 1710283200 | 5.11 | -0.07 | -1.35 | 5.2 | 5.2 | 5.08 | 252071 |
| 1710196800 | 5.18 | -0.17 | -3.18 | 5.325 | 5.33 | 5.16 | 279929 |
| 1709941200 | 5.35 | 0.05 | 0.94 | 5.39 | 5.5 | 5.265 | 406121 |
| 1709854800 | 5.3 | 0.14 | 2.71 | 5.25 | 5.34 | 5.22 | 352652 |
| 1709768400 | 5.16 | 0.01 | 0.19 | 5.3 | 5.3 | 5.08 | 517244 |
| 1709682000 | 5.15 | -0.14 | -2.65 | 5.16 | 5.33 | 5.13 | 643067 |
| 1709595600 | 5.29 | 0.24 | 4.75 | 5.1 | 5.49 | 5.1 | 841623 |
| 1709336400 | 5.05 | -0.14 | -2.70 | 5.19 | 5.24 | 4.995 | 655451 |
| 1709250000 | 5.19 | -0.09 | -1.70 | 5.39 | 5.54 | 5.16 | 913392 |
| 1709163600 | 5.28 | -0.35 | -6.22 | 5.51 | 5.6 | 5.28 | 1141813 |
| 1709077200 | 5.63 | 0.08 | 1.44 | 5.59 | 5.9 | 5.57 | 916329 |
| 1708990800 | 5.55 | 0.3 | 5.71 | 5.21 | 5.665 | 5.17 | 957106 |
| 1708731600 | 5.25 | 0.26 | 5.21 | 5.11 | 5.38 | 4.97 | 1201633 |
| 1708645200 | 4.99 | -0.18 | -3.48 | 5.29 | 5.3 | 4.89 | 2255204 |
| 1708558800 | 5.17 | -2.63 | -33.72 | 7.75 | 7.75 | 5 | 3639991 |
| 1708472400 | 7.8 | -0.17 | -2.13 | 7.89 | 8.02 | 7.5716 | 1022464 |
| 1708126800 | 7.97 | -0.08 | -0.99 | 7.92 | 8.1199999 | 7.76 | 854757 |
| 1708040400 | 8.05 | 0.46 | 6.06 | 7.65 | 8.1 | 7.65 | 904879 |
| 1707954000 | 7.59 | 0.6 | 8.58 | 7.21 | 7.63 | 7.15 | 730291 |
| 1707867600 | 6.99 | -0.17 | -2.37 | 6.74 | 7 | 6.72 | 816060 |
| 1707781200 | 7.16 | 0.08 | 1.13 | 7.08 | 7.235 | 7.03 | 594700 |
| 1707522000 | 7.08 | 0.16 | 2.31 | 7.03 | 7.13 | 6.96 | 419002 |
| 1707435600 | 6.92 | 0.29 | 4.37 | 6.62 | 7.05 | 6.59 | 567663 |
| 1707349200 | 6.63 | -0.04 | -0.60 | 6.63 | 6.705 | 6.47 | 465280 |
| 1707262800 | 6.67 | 0.17 | 2.62 | 6.5199999 | 6.7099 | 6.43 | 523042 |
| 1707176400 | 6.5 | -0.18 | -2.69 | 6.59 | 6.67 | 6.41 | 524842 |
| 1706917200 | 6.68 | -0.29 | -4.16 | 6.86 | 6.87 | 6.67 | 472548 |
| 1706830800 | 6.97 | 0.23 | 3.41 | 6.73 | 6.99 | 6.69 | 495496 |
| 1706744400 | 6.74 | -0.4 | -5.60 | 7.1 | 7.22 | 6.74 | 685801 |
| 1706658000 | 7.14 | -0.27 | -3.64 | 7.4 | 7.49 | 7.14 | 658148 |
| 1706571600 | 7.41 | 0.19 | 2.63 | 7.19 | 7.42 | 7.11 | 450850 |
| 1706312400 | 7.22 | -0.23 | -3.09 | 7.53 | 7.5673 | 7.15 | 436606 |
| 1706226000 | 7.45 | -0.01 | -0.13 | 7.65 | 7.68 | 7.29 | 561868 |
| 1706139600 | 7.46 | -0.03 | -0.40 | 7.66 | 7.74 | 7.385 | 630929 |
| 1706053200 | 7.49 | 0.11 | 1.49 | 7.53 | 7.77 | 7.265 | 1064737 |
| 1705966800 | 7.38 | 0.67 | 9.99 | 6.84 | 7.38 | 6.84 | 983644 |
| 1705707600 | 6.71 | 0.29 | 4.52 | 6.5199999 | 6.72 | 6.4 | 660531 |
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
