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 | -0.44 | -9.32203389831 | 4.72 | 4.8887 | 4.165 | 1149086 | 4.36718891 | CS |
| 4 | -1.72 | -28.6666666667 | 6 | 6.7 | 4.165 | 964157 | 5.24568663 | CS |
| 12 | 1.18 | 38.064516129 | 3.1 | 9.39 | 2.585 | 1891294 | 5.62010358 | CS |
| 26 | 1.5 | 53.9568345324 | 2.78 | 9.39 | 1.79 | 1585573 | 4.31055997 | CS |
| 52 | 2.92 | 214.705882353 | 1.36 | 9.39 | 1.18 | 1101627 | 3.64870188 | CS |
| 156 | -12.31 | -74.2013261001 | 16.59 | 25.59 | 0.4995 | 542606 | 3.58733757 | CS |
| 260 | -3.76 | -46.7661691542 | 8.04 | 57.39 | 0.4995 | 383048 | 7.39124928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.28 | 0.05 | 1.18 | 4.33 | 4.45 | 4.24 | 429224 |
| 1714084500 | 4.23 | -0.08 | -1.86 | 4.2 | 4.36 | 4.17 | 568591 |
| 1713998100 | 4.3099999 | -0.15 | -3.36 | 4.5 | 4.555 | 4.165 | 770124 |
| 1713911700 | 4.46 | 0.05 | 1.13 | 4.44 | 4.7 | 4.43 | 400796 |
| 1713825300 | 4.41 | 0.03 | 0.68 | 4.37 | 4.6449999 | 4.37 | 1117613 |
| 1713566100 | 4.38 | -0.36 | -7.59 | 4.72 | 4.8887 | 4.36 | 2888308 |
| 1713479700 | 4.74 | -0.09 | -1.86 | 4.8 | 5 | 4.7005 | 724360 |
| 1713393300 | 4.83 | -0.32 | -6.21 | 5.1 | 5.23 | 4.65 | 859108 |
| 1713306900 | 5.15 | 0.09 | 1.78 | 5.03 | 5.29 | 5.0199999 | 511106 |
| 1713220500 | 5.0599999 | -0.1 | -1.94 | 5.2 | 5.26 | 4.92 | 1098609 |
| 1712961300 | 5.16 | -0.18 | -3.37 | 5.32 | 5.41 | 5.05 | 664822 |
| 1712874900 | 5.34 | -0.16 | -2.91 | 5.54 | 5.57 | 5.34 | 684546 |
| 1712788500 | 5.5 | -0.07 | -1.26 | 5.43 | 5.64 | 5.43 | 474326 |
| 1712702100 | 5.57 | -0.09 | -1.59 | 5.68 | 5.705 | 5.38 | 556817 |
| 1712615700 | 5.66 | -0.12 | -2.08 | 5.82 | 5.855 | 5.545 | 465929 |
| 1712356500 | 5.78 | -0.14 | -2.36 | 5.99 | 6.1325 | 5.7699999 | 514145 |
| 1712270100 | 5.92 | -0.29 | -4.67 | 6.22 | 6.7 | 5.85 | 3061343 |
| 1712183700 | 6.21 | -0.16 | -2.51 | 6.39 | 6.39 | 6.08 | 422989 |
| 1712097300 | 6.37 | 0.04 | 0.63 | 6.23 | 6.41 | 6.1 | 641974 |
| 1712010900 | 6.33 | -0.47 | -6.91 | 6 | 6.46 | 5.945 | 1893485 |
| 1711665300 | 6.8 | -0.05 | -0.73 | 6.86 | 7.166 | 6.75 | 1551492 |
| 1711578900 | 6.85 | 0.18 | 2.70 | 6.7 | 6.94 | 6.57 | 676165 |
| 1711492500 | 6.67 | -0.06 | -0.89 | 6.84 | 6.88 | 6.55 | 562797 |
| 1711406100 | 6.73 | -0.02 | -0.30 | 6.5199999 | 6.94 | 6.49 | 634847 |
| 1711146900 | 6.75 | -0.08 | -1.10 | 6.87 | 7.39 | 6.74 | 1092391 |
| 1711060500 | 6.825 | -0.08 | -1.09 | 6.94 | 7.22 | 6.72 | 869459 |
| 1710974100 | 6.9 | 0.64 | 10.22 | 6.21 | 6.96 | 6.19 | 1136173 |
| 1710887700 | 6.26 | 0.3 | 5.03 | 5.7 | 6.38 | 5.43 | 985451 |
| 1710801300 | 5.96 | -0.06 | -1.00 | 5.91 | 6.33 | 5.73 | 869382 |
| 1710542100 | 6.0199999 | 0.2 | 3.44 | 5.86 | 6.04 | 5.67 | 1299528 |
| 1710455700 | 5.82 | -0.29 | -4.75 | 5.37 | 5.96 | 5.36 | 1685763 |
| 1710369300 | 6.11 | 0.1 | 1.66 | 6 | 6.18 | 5.95 | 867402 |
| 1710282900 | 6.01 | -0.33 | -5.21 | 6.36 | 6.4499 | 5.915 | 1026443 |
| 1710196500 | 6.34 | -0.59 | -8.51 | 5.95 | 6.69 | 5.89 | 1583567 |
| 1709940900 | 6.93 | 0.31 | 4.68 | 6.69 | 7.14 | 6.63 | 2099687 |
| 1709854500 | 6.62 | 0.16 | 2.48 | 6.53 | 6.8 | 6.38 | 2526339 |
| 1709768100 | 6.46 | 0.29 | 4.70 | 6.41 | 6.58 | 6.0199999 | 1392924 |
| 1709681700 | 6.17 | -0.73 | -10.58 | 6.78 | 6.83 | 5.91 | 1805465 |
| 1709595300 | 6.9 | -0.17 | -2.40 | 7.12 | 7.31 | 6.86 | 1356826 |
| 1709336100 | 7.07 | -0.05 | -0.70 | 7.12 | 7.717 | 6.99 | 1859802 |
| 1709249700 | 7.12 | -0.28 | -3.78 | 7.45 | 7.5759 | 6.95 | 3258853 |
| 1709163300 | 7.4 | 1.82 | 32.62 | 8.08 | 9.39 | 6.93 | 13509904 |
| 1709076900 | 5.58 | 0.28 | 5.28 | 5.34 | 5.64 | 5.26 | 993185 |
| 1708990500 | 5.3 | -0.44 | -7.67 | 5.76 | 6.2 | 5.2699999 | 1464567 |
| 1708731300 | 5.74 | 0.14 | 2.50 | 5.69 | 5.7699999 | 5.4 | 1202850 |
| 1708644900 | 5.6 | 0.47 | 9.16 | 5.39 | 5.9 | 5.2949 | 4339895 |
| 1708558500 | 5.13 | -0.18 | -3.39 | 5.16 | 5.3989 | 5 | 3425877 |
| 1708472100 | 5.3099999 | -0.07 | -1.30 | 5.37 | 6 | 5.28 | 3956598 |
| 1708126500 | 5.38 | 1.63 | 43.47 | 3.75 | 5.83 | 3.73 | 16625619 |
| 1708040100 | 3.75 | 1.07 | 39.93 | 3.15 | 3.83 | 2.8 | 9365670 |
| 1707953700 | 2.68 | -0.04 | -1.47 | 2.73 | 2.7799999 | 2.585 | 1587697 |
| 1707867300 | 2.72 | -0.1 | -3.55 | 2.8 | 2.83 | 2.705 | 362143 |
| 1707780900 | 2.82 | 0.04 | 1.44 | 2.8 | 2.95 | 2.73 | 799135 |
| 1707521700 | 2.7799999 | 0.07 | 2.58 | 2.71 | 2.85 | 2.65 | 1244594 |
| 1707435300 | 2.71 | -0.09 | -3.21 | 2.8 | 2.91 | 2.63 | 777850 |
| 1707348900 | 2.8 | -0.34 | -10.83 | 3.14 | 3.14 | 2.79 | 667230 |
| 1707262500 | 3.14 | 0.13 | 4.32 | 3.04 | 3.19 | 2.9799 | 738291 |
| 1707176100 | 3.0099999 | -0.01 | -0.33 | 2.95 | 3.04 | 2.86 | 481902 |
| 1706916900 | 3.02 | -0.1 | -3.21 | 3.1 | 3.13 | 2.83 | 692311 |
| 1706830500 | 3.12 | -0.01 | -0.32 | 3.19 | 3.194 | 2.96 | 789580 |
| 1706744100 | 3.13 | 0.16 | 5.39 | 2.95 | 3.22 | 2.935 | 1832392 |
| 1706657700 | 2.97 | -0.03 | -1.00 | 3.04 | 3.044 | 2.84 | 508919 |
| 1706571300 | 3 | 0.09 | 3.09 | 2.93 | 3.04 | 2.815 | 691973 |
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
