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 | 0.23 | 4.50097847358 | 5.11 | 5.42 | 4.8 | 451850 | 5.16169339 | CS |
| 4 | -0.695 | -11.5161557581 | 6.035 | 6.25 | 4.8 | 605580 | 5.65867324 | CS |
| 12 | -0.39 | -6.80628272251 | 5.73 | 7.5773 | 4.8 | 652381 | 6.17688264 | CS |
| 26 | 0.2 | 3.89105058366 | 5.14 | 8.9 | 3.66 | 678458 | 6.19539674 | CS |
| 52 | -1.21 | -18.4732824427 | 6.55 | 9.065 | 3.66 | 643588 | 6.40733424 | CS |
| 156 | -13.54 | -71.7161016949 | 18.88 | 43.32 | 3.66 | 695859 | 14.66376394 | CS |
| 260 | -16.66 | -75.7272727273 | 22 | 45 | 3.66 | 638551 | 16.18875185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.25 | 0.44 | 9.15 | 4.83 | 5.29 | 4.83 | 457391 |
| 1714084500 | 4.8099999 | -0.44 | -8.38 | 5.1 | 5.2 | 4.8 | 500999 |
| 1713998100 | 5.25 | -0.09 | -1.69 | 5.34 | 5.37 | 5.21 | 401123 |
| 1713911700 | 5.34 | 0.17 | 3.29 | 5.21 | 5.4 | 5.19 | 546540 |
| 1713825300 | 5.17 | 0.07 | 1.37 | 5.11 | 5.25 | 5.03 | 353199 |
| 1713566100 | 5.1 | 0.01 | 0.20 | 5.0599999 | 5.2099 | 4.945 | 473695 |
| 1713479700 | 5.09 | 0.02 | 0.39 | 5.0599999 | 5.2699999 | 5.05 | 413028 |
| 1713393300 | 5.07 | -0.24 | -4.52 | 5.33 | 5.33 | 5.0599999 | 561537 |
| 1713306900 | 5.3099999 | -0.33 | -5.85 | 5.64 | 5.64 | 5.2699999 | 337011 |
| 1713220500 | 5.64 | -0.38 | -6.31 | 6 | 6 | 5.59 | 375110 |
| 1712961300 | 6.0199999 | -0.21 | -3.37 | 6.22 | 6.245 | 5.82 | 835965 |
| 1712874900 | 6.23 | 0.38 | 6.50 | 5.9 | 6.25 | 5.87 | 791888 |
| 1712788500 | 5.85 | -0.2 | -3.31 | 5.76 | 5.91 | 5.7 | 2514514 |
| 1712702100 | 6.05 | 0.24 | 4.13 | 5.83 | 6.13 | 5.83 | 488214 |
| 1712615700 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.9 | 5.7276 | 748894 |
| 1712356500 | 5.84 | 0.08 | 1.39 | 5.84 | 5.85 | 5.62 | 418446 |
| 1712270100 | 5.76 | -0.13 | -2.21 | 5.98 | 6.04 | 5.74 | 463031 |
| 1712183700 | 5.89 | 0.07 | 1.20 | 5.76 | 5.9 | 5.7 | 481880 |
| 1712097300 | 5.82 | -0.34 | -5.52 | 5.94 | 6.0199999 | 5.71 | 507809 |
| 1712010900 | 6.16 | 0.14 | 2.33 | 6.035 | 6.22 | 5.91 | 441330 |
| 1711665300 | 6.0199999 | -0.06 | -0.99 | 6.08 | 6.18 | 5.95 | 406539 |
| 1711578900 | 6.08 | 0.12 | 2.01 | 6.0199999 | 6.17 | 5.91 | 285264 |
| 1711492500 | 5.96 | -0.01 | -0.17 | 6.03 | 6.18 | 5.89 | 371945 |
| 1711406100 | 5.97 | -0.01 | -0.17 | 5.96 | 6.134 | 5.8949999 | 334647 |
| 1711146900 | 5.98 | -0.25 | -4.01 | 6.21 | 6.21 | 5.97 | 337739 |
| 1711060500 | 6.23 | 0.01 | 0.16 | 6.3099999 | 6.4799 | 6.21 | 553751 |
| 1710974100 | 6.22 | 0.02 | 0.32 | 6.14 | 6.2699999 | 6.01 | 412040 |
| 1710887700 | 6.2 | 0.2 | 3.33 | 5.95 | 6.305 | 5.93 | 658901 |
| 1710801300 | 6 | -0.12 | -1.96 | 6.21 | 6.21 | 5.82 | 705903 |
| 1710542100 | 6.12 | 0.07 | 1.16 | 6.04 | 6.3 | 5.955 | 2529276 |
| 1710455700 | 6.05 | -0.16 | -2.58 | 6.16 | 6.24 | 6.01 | 581195 |
| 1710369300 | 6.21 | 0.32 | 5.43 | 5.94 | 6.23 | 5.87 | 848257 |
| 1710282900 | 5.89 | -0.53 | -8.26 | 6.45 | 6.49 | 5.875 | 692684 |
| 1710196500 | 6.42 | -0.22 | -3.31 | 6.64 | 6.73 | 6.29 | 511143 |
| 1709940900 | 6.64 | 0.06 | 0.91 | 6.73 | 6.9675 | 6.53 | 570495 |
| 1709854500 | 6.58 | -0.27 | -3.94 | 6.88 | 7.1 | 6.55 | 550755 |
| 1709768100 | 6.85 | 0.11 | 1.71 | 6.87 | 6.92 | 6.63 | 506967 |
| 1709681700 | 6.735 | -0.24 | -3.44 | 6.95 | 7.04 | 6.705 | 423771 |
| 1709595300 | 6.975 | -0.44 | -5.87 | 7.41 | 7.45 | 6.66 | 703448 |
| 1709336100 | 7.41 | 0.44 | 6.31 | 7.06 | 7.57 | 7.045 | 1639119 |
| 1709249700 | 6.97 | -0.02 | -0.29 | 7.19 | 7.35 | 6.9 | 715753 |
| 1709163300 | 6.99 | -0.02 | -0.29 | 7 | 7.5773 | 6.9 | 942610 |
| 1709076900 | 7.01 | 0.53 | 8.18 | 6.48 | 7.06 | 6.48 | 726009 |
| 1708990500 | 6.48 | 0.07 | 1.09 | 6.23 | 6.62 | 6.23 | 458179 |
| 1708731300 | 6.41 | -0.06 | -0.93 | 6.5599999 | 6.605 | 6.36 | 1086919 |
| 1708644900 | 6.47 | 0.26 | 4.19 | 6.18 | 6.49 | 6.14 | 650144 |
| 1708558500 | 6.21 | -0.13 | -2.05 | 6.25 | 6.29 | 6.05 | 395900 |
| 1708472100 | 6.34 | -0.03 | -0.47 | 6.29 | 6.54 | 6.2546 | 460527 |
| 1708126500 | 6.37 | -0.12 | -1.85 | 6.39 | 6.43 | 6.24 | 419002 |
| 1708040100 | 6.49 | 0.22 | 3.51 | 6.35 | 6.515 | 6.33 | 574031 |
| 1707953700 | 6.2699999 | 0.23 | 3.81 | 6.17 | 6.35 | 6.1 | 368340 |
| 1707867300 | 6.04 | -0.48 | -7.36 | 6.23 | 6.26 | 5.95 | 552297 |
| 1707780900 | 6.5199999 | 0.07 | 1.09 | 6.5 | 6.53 | 6.3099999 | 652975 |
| 1707521700 | 6.45 | 0.2 | 3.20 | 6.35 | 6.455 | 6.19 | 394268 |
| 1707435300 | 6.25 | -0.15 | -2.34 | 6.4 | 6.55 | 6.13 | 599534 |
| 1707348900 | 6.4 | 0.36 | 5.96 | 6.17 | 6.51 | 5.9 | 1456929 |
| 1707262500 | 6.04 | 0.05 | 0.83 | 6 | 6.13 | 5.89 | 842547 |
| 1707176100 | 5.99 | 0.16 | 2.74 | 5.73 | 6.05 | 5.64 | 806709 |
| 1706916900 | 5.83 | -0.28 | -4.58 | 6 | 6.1 | 5.58 | 999111 |
| 1706830500 | 6.11 | 0.15 | 2.52 | 6 | 6.28 | 5.86 | 696667 |
| 1706744100 | 5.96 | 0.27 | 4.75 | 5.65 | 6.305 | 5.65 | 1577937 |
| 1706657700 | 5.69 | -0.51 | -8.23 | 6.2 | 6.2 | 5.66 | 1325284 |
| 1706571300 | 6.2 | 0.16 | 2.65 | 6.03 | 6.21 | 5.8 | 487544 |
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
