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 | -1.16 | -20.5309734513 | 5.65 | 5.78 | 4.32 | 428643 | 4.60405526 | CS |
| 4 | -0.67 | -12.984496124 | 5.16 | 5.78 | 4.32 | 235500 | 4.87297183 | CS |
| 12 | -1.85 | -29.1798107256 | 6.34 | 6.38 | 4.32 | 202263 | 5.14577307 | CS |
| 26 | -4.78 | -51.5641855448 | 9.27 | 9.3602 | 4.32 | 209735 | 6.60089057 | CS |
| 52 | -8.09 | -64.3084260731 | 12.58 | 12.74 | 4.32 | 194286 | 8.18476843 | CS |
| 156 | -11.9 | -72.6052471019 | 16.39 | 19 | 4.32 | 160311 | 11.49346428 | CS |
| 260 | -16.51 | -78.619047619 | 21 | 25.5 | 4.32 | 157288 | 14.01483624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 4.41 | 0.02 | 0.46 | 4.4 | 4.47 | 4.33 | 198944 |
| 1750113300 | 4.39 | -0.16 | -3.41 | 4.62 | 4.7 | 4.32 | 451338 |
| 1749854100 | 4.545 | -1.17 | -20.40 | 5.45 | 5.4703 | 4.545 | 1293682 |
| 1749767700 | 5.71 | 0.09 | 1.60 | 5.62 | 5.76 | 5.58 | 102079 |
| 1749681300 | 5.62 | -0.02 | -0.35 | 5.65 | 5.78 | 5.5721 | 97173 |
| 1749594900 | 5.64 | 0.12 | 2.17 | 5.5199999 | 5.65 | 5.48 | 132446 |
| 1749508500 | 5.5199999 | 0.04 | 0.73 | 5.5199999 | 5.6 | 5.475 | 108457 |
| 1749249300 | 5.48 | 0.13 | 2.43 | 5.4 | 5.49 | 5.36 | 179963 |
| 1749162900 | 5.35 | -0.06 | -1.11 | 5.4 | 5.4 | 5.25 | 112928 |
| 1749076500 | 5.41 | 0.09 | 1.69 | 5.37 | 5.465 | 5.3099999 | 120470 |
| 1748990100 | 5.32 | 0.18 | 3.50 | 5.13 | 5.325 | 5.04 | 157597 |
| 1748903700 | 5.14 | 0.18 | 3.63 | 4.98 | 5.18 | 4.93 | 288111 |
| 1748644500 | 4.96 | -0.01 | -0.20 | 4.97 | 5.01 | 4.87 | 89406 |
| 1748558100 | 4.97 | 0.06 | 1.22 | 4.95 | 5.01 | 4.89 | 77080 |
| 1748471700 | 4.91 | -0.06 | -1.21 | 4.98 | 5.05 | 4.85 | 208914 |
| 1748385300 | 4.97 | 0.25 | 5.30 | 4.83 | 5.01 | 4.78 | 217177 |
| 1748039700 | 4.72 | -0.11 | -2.28 | 4.8 | 4.8658 | 4.72 | 211815 |
| 1747953300 | 4.83 | -0.15 | -3.01 | 4.98 | 5.005 | 4.8099999 | 186461 |
| 1747866900 | 4.98 | -0.13 | -2.54 | 5.16 | 5.16 | 4.94 | 240460 |
| 1747780500 | 5.11 | -0.04 | -0.78 | 5.15 | 5.23 | 4.91 | 195623 |
| 1747694100 | 5.15 | -0.12 | -2.28 | 5.2 | 5.25 | 5.12 | 123428 |
| 1747434900 | 5.2699999 | 0.01 | 0.19 | 5.3099999 | 5.3099999 | 5.01 | 185814 |
| 1747348500 | 5.26 | -0.21 | -3.84 | 5.44 | 5.45 | 5.01 | 258669 |
| 1747262100 | 5.47 | -0.3 | -5.20 | 5.7 | 5.87 | 5.47 | 249045 |
| 1747175700 | 5.7699999 | 0.12 | 2.12 | 5.73 | 5.7699999 | 5.62 | 99604 |
| 1747089300 | 5.65 | 0.1 | 1.80 | 5.68 | 5.79 | 5.63 | 102332 |
| 1746830100 | 5.55 | 0.05 | 0.91 | 5.55 | 5.58 | 5.48 | 53683 |
| 1746743700 | 5.5 | 0.17 | 3.19 | 5.35 | 5.5399 | 5.35 | 68609 |
| 1746657300 | 5.33 | 0.02 | 0.38 | 5.38 | 5.51 | 5.2699999 | 110507 |
| 1746570900 | 5.3099999 | -0.41 | -7.17 | 5.66 | 5.695 | 5.305 | 154175 |
| 1746484500 | 5.72 | -0.11 | -1.89 | 5.8099999 | 5.83 | 5.665 | 119392 |
| 1746225300 | 5.83 | 0.39 | 7.17 | 5.5 | 5.87 | 5.48 | 165155 |
| 1746138900 | 5.44 | -0.07 | -1.27 | 5.51 | 5.55 | 5.38 | 101616 |
| 1746052500 | 5.51 | 0.19 | 3.57 | 5.29 | 5.57 | 5.1449999 | 147202 |
| 1745966100 | 5.32 | -0.12 | -2.21 | 5.45 | 5.4517 | 5.3099999 | 109261 |
| 1745879700 | 5.44 | 0.15 | 2.84 | 5.28 | 5.46 | 5.245 | 75870 |
| 1745620500 | 5.29 | -0.07 | -1.31 | 5.36 | 5.37 | 5.22 | 96269 |
| 1745534100 | 5.36 | 0.15 | 2.88 | 5.2 | 5.38 | 5.17 | 131228 |
| 1745447700 | 5.21 | -0.06 | -1.14 | 5.4 | 5.445 | 5.18 | 115445 |
| 1745361300 | 5.2699999 | 0.27 | 5.40 | 5.05 | 5.28 | 5.045 | 126217 |
| 1745274900 | 5 | -0.06 | -1.19 | 5.08 | 5.13 | 4.87 | 106570 |
| 1744929300 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.15 | 4.952 | 114316 |
| 1744842900 | 5.03 | -0.08 | -1.57 | 5.16 | 5.16 | 4.9 | 118755 |
| 1744756500 | 5.11 | 0.12 | 2.40 | 5.01 | 5.16 | 4.87 | 214447 |
| 1744670100 | 4.99 | 0.23 | 4.83 | 4.84 | 5.01 | 4.8099999 | 275936 |
| 1744410900 | 4.76 | -0.04 | -0.83 | 4.8 | 4.9159 | 4.6 | 373957 |
| 1744324500 | 4.8 | -0.29 | -5.70 | 5.09 | 5.1215 | 4.66 | 179688 |
| 1744238100 | 5.09 | 0.53 | 11.62 | 4.5 | 5.15 | 4.34 | 273715 |
| 1744151700 | 4.5599999 | -0.4 | -8.06 | 5.05 | 5.105 | 4.515 | 503804 |
| 1744065300 | 4.96 | -0.09 | -1.78 | 4.9 | 5.17 | 4.66 | 395956 |
| 1743806100 | 5.05 | -0.38 | -7.00 | 5.32 | 5.33 | 4.97 | 323716 |
| 1743719700 | 5.43 | -0.29 | -5.07 | 5.53 | 5.5982 | 5.43 | 283639 |
| 1743633300 | 5.72 | 0.15 | 2.69 | 5.62 | 5.814 | 5.62 | 236126 |
| 1743546900 | 5.57 | 0 | 0.00 | 5.5599999 | 5.69 | 5.4 | 277063 |
| 1743460500 | 5.57 | -0.52 | -8.54 | 5.84 | 5.88 | 5.44 | 475232 |
| 1743201300 | 6.09 | -0.2 | -3.18 | 6.36 | 6.375 | 6.07 | 298047 |
| 1743114900 | 6.29 | 0.05 | 0.80 | 6.29 | 6.305 | 6.21 | 170519 |
| 1743028500 | 6.24 | -0.05 | -0.79 | 6.34 | 6.38 | 6.15 | 165287 |
| 1742942100 | 6.29 | -0.06 | -0.94 | 6.36 | 6.4206 | 6.21 | 225924 |
| 1742855700 | 6.35 | -0.03 | -0.47 | 6.42 | 6.5199999 | 6.34 | 248310 |
| 1742596500 | 6.38 | 0.03 | 0.47 | 6.34 | 6.385 | 6.2554999 | 208425 |
| 1742510100 | 6.35 | -0.04 | -0.63 | 6.39 | 6.48 | 6.35 | 174731 |
| 1742423700 | 6.39 | -0.09 | -1.39 | 6.49 | 6.57 | 6.3701 | 195954 |
| 1742337300 | 6.48 | 0.18 | 2.86 | 6.658 | 6.815 | 6.41 | 421270 |
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
