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 | 0.26 | 5.28455284553 | 4.92 | 5.31 | 4.9 | 803102 | 5.12618884 | CS |
| 4 | 0.42 | 8.82352941176 | 4.76 | 5.31 | 4.46 | 747763 | 4.88404296 | CS |
| 12 | -1.38 | -21.0365853659 | 6.56 | 7.13 | 4.46 | 949156 | 5.4553389 | CS |
| 26 | -2.09 | -28.7482806052 | 7.27 | 9.1971 | 4.46 | 745989 | 6.28696448 | CS |
| 52 | -0.14 | -2.63157894737 | 5.32 | 9.1971 | 4.46 | 783444 | 6.32354778 | CS |
| 156 | -19.46 | -78.9772727273 | 24.64 | 28.5921 | 4.46 | 718386 | 10.50632695 | CS |
| 260 | -13.87 | -72.8083989501 | 19.05 | 28.5921 | 4.46 | 720098 | 10.81600869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 5.18 | 0 | 0.00 | 5.2 | 5.3099999 | 5.165 | 591744 |
| 1713911700 | 5.18 | 0.17 | 3.39 | 5 | 5.19 | 4.915 | 806688 |
| 1713825300 | 5.01 | -0.19 | -3.65 | 5.23 | 5.3099999 | 4.995 | 832903 |
| 1713566100 | 5.2 | 0.1 | 1.96 | 5.07 | 5.23 | 5.0199999 | 682482 |
| 1713479700 | 5.1 | 0.15 | 3.03 | 4.92 | 5.2699999 | 4.9 | 1101691 |
| 1713393300 | 4.95 | 0.05 | 1.02 | 4.9 | 4.97 | 4.795 | 775671 |
| 1713306900 | 4.9 | 0.19 | 4.03 | 4.71 | 5.08 | 4.71 | 1467253 |
| 1713220500 | 4.71 | 0.01 | 0.21 | 4.7 | 4.8078 | 4.655 | 563736 |
| 1712961300 | 4.7 | -0.12 | -2.49 | 4.88 | 4.88 | 4.67 | 551026 |
| 1712874900 | 4.82 | 0.06 | 1.26 | 4.76 | 4.845 | 4.73 | 499230 |
| 1712788500 | 4.76 | -0.05 | -1.04 | 4.76 | 4.83 | 4.62 | 643820 |
| 1712702100 | 4.8099999 | 0.01 | 0.21 | 4.85 | 4.985 | 4.76 | 555886 |
| 1712615700 | 4.8 | 0.11 | 2.35 | 4.75 | 4.88 | 4.63 | 555991 |
| 1712356500 | 4.69 | -0.01 | -0.21 | 4.63 | 4.78 | 4.59 | 678046 |
| 1712270100 | 4.7 | 0.23 | 5.15 | 4.53 | 4.765 | 4.5 | 692352 |
| 1712183700 | 4.47 | -0.35 | -7.26 | 4.7699999 | 4.82 | 4.46 | 1004912 |
| 1712097300 | 4.82 | -0.11 | -2.23 | 4.76 | 4.85 | 4.655 | 979943 |
| 1712010900 | 4.93 | -0.03 | -0.60 | 4.96 | 5 | 4.84 | 579506 |
| 1711665300 | 4.96 | 0.17 | 3.55 | 4.76 | 4.98 | 4.73 | 780532 |
| 1711578900 | 4.79 | 0.09 | 1.91 | 4.73 | 4.9 | 4.71 | 520060 |
| 1711492500 | 4.7 | 0.07 | 1.51 | 4.64 | 4.74 | 4.535 | 563050 |
| 1711406100 | 4.63 | -0.09 | -1.91 | 4.74 | 4.765 | 4.53 | 510376 |
| 1711146900 | 4.72 | -0.13 | -2.68 | 4.85 | 4.93 | 4.71 | 561147 |
| 1711060500 | 4.85 | 0.06 | 1.25 | 4.82 | 4.95 | 4.75 | 861476 |
| 1710974100 | 4.79 | -0.15 | -3.04 | 4.91 | 5.04 | 4.75 | 1243241 |
| 1710887700 | 4.94 | 0.27 | 5.78 | 4.92 | 5.598 | 4.8949999 | 2402391 |
| 1710801300 | 4.67 | -0.32 | -6.41 | 4.85 | 4.915 | 4.48 | 2037965 |
| 1710542100 | 4.99 | 0.17 | 3.53 | 4.8099999 | 4.99 | 4.775 | 1726895 |
| 1710455700 | 4.82 | -0.18 | -3.60 | 5 | 5.0045 | 4.76 | 1107279 |
| 1710369300 | 5 | -0.06 | -1.19 | 5.0599999 | 5.11 | 4.845 | 2312406 |
| 1710282900 | 5.0599999 | -0.24 | -4.53 | 5.32 | 5.32 | 5.04 | 673651 |
| 1710196500 | 5.3 | -0.09 | -1.67 | 5.4 | 5.5599999 | 5.28 | 804622 |
| 1709940900 | 5.39 | 0 | 0.00 | 5.47 | 5.73 | 5.375 | 713264 |
| 1709854500 | 5.39 | 0.02 | 0.37 | 5.37 | 5.5 | 5.33 | 385001 |
| 1709768100 | 5.37 | -0.1 | -1.83 | 5.18 | 5.37 | 5.0599999 | 1209701 |
| 1709681700 | 5.47 | 0.07 | 1.30 | 5.32 | 5.5599999 | 5.25 | 711446 |
| 1709595300 | 5.4 | -0.24 | -4.26 | 5.64 | 5.75 | 5.36 | 1437081 |
| 1709336100 | 5.64 | -0.36 | -6.00 | 6.01 | 6.025 | 5.5199999 | 2695681 |
| 1709249700 | 6 | 0.34 | 6.01 | 5.7 | 6.05 | 5.49 | 1520704 |
| 1709163300 | 5.66 | -1.26 | -18.21 | 6.55 | 6.7078 | 5.45 | 3042946 |
| 1709076900 | 6.92 | 0.71 | 11.43 | 6.47 | 7.03 | 6.44 | 1018103 |
| 1708990500 | 6.21 | -0.07 | -1.11 | 6.26 | 6.36 | 5.94 | 709387 |
| 1708731300 | 6.28 | 0.03 | 0.48 | 6.23 | 6.36 | 6.13 | 395720 |
| 1708644900 | 6.25 | -0.16 | -2.50 | 6.45 | 6.4964 | 6.22 | 537852 |
| 1708558500 | 6.41 | -0.39 | -5.74 | 6.73 | 6.825 | 6.305 | 509639 |
| 1708472100 | 6.8 | 0.16 | 2.41 | 6.65 | 7.13 | 6.6 | 1557275 |
| 1708126500 | 6.64 | 0.14 | 2.15 | 6.49 | 6.81 | 6.41 | 1934625 |
| 1708040100 | 6.5 | 0.02 | 0.31 | 6.59 | 6.59 | 6.45 | 551378 |
| 1707953700 | 6.48 | 0.04 | 0.62 | 6.54 | 6.61 | 6.47 | 403413 |
| 1707867300 | 6.44 | -0.48 | -6.94 | 6.71 | 6.84 | 6.38 | 411176 |
| 1707780900 | 6.92 | 0.19 | 2.82 | 6.75 | 6.94 | 6.75 | 537256 |
| 1707521700 | 6.73 | 0.06 | 0.90 | 6.68 | 6.79 | 6.68 | 405995 |
| 1707435300 | 6.67 | 0.25 | 3.89 | 6.39 | 6.785 | 6.37 | 1070865 |
| 1707348900 | 6.42 | 0.11 | 1.74 | 6.33 | 6.625 | 6.3 | 1441447 |
| 1707262500 | 6.3099999 | 0.21 | 3.44 | 6.09 | 6.3875 | 6.01 | 805847 |
| 1707176100 | 6.1 | -0.37 | -5.72 | 6.45 | 6.45 | 6.1 | 328470 |
| 1706916900 | 6.47 | -0.01 | -0.15 | 6.43 | 6.565 | 6.2699999 | 374210 |
| 1706830500 | 6.48 | -0.22 | -3.28 | 6.5599999 | 6.73 | 6.36 | 818923 |
| 1706744100 | 6.7 | -0.17 | -2.47 | 6.94 | 6.94 | 6.64 | 433076 |
| 1706657700 | 6.87 | -0.21 | -2.97 | 7.07 | 7.09 | 6.835 | 404803 |
| 1706571300 | 7.08 | 0.08 | 1.14 | 7.02 | 7.1 | 6.892 | 311747 |
| 1706312100 | 7 | 0.28 | 4.17 | 6.76 | 7.04 | 6.62 | 782168 |
| 1706225700 | 6.72 | -0.68 | -9.19 | 7.11 | 7.19 | 6.67 | 756364 |
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
