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 | -0.46 | -8.66290018832 | 5.31 | 5.415 | 4.81 | 1238364 | 5.06937309 | CS |
| 4 | -1.08 | -18.2124789207 | 5.93 | 5.93 | 4.81 | 913578 | 5.26081099 | CS |
| 12 | -1.24 | -20.3612479475 | 6.09 | 6.25 | 4.81 | 935294 | 5.63705511 | CS |
| 26 | -0.1 | -2.0202020202 | 4.95 | 6.815 | 4.81 | 938399 | 5.79035214 | CS |
| 52 | -1.33 | -21.5210355987 | 6.18 | 6.88 | 4.22 | 903315 | 5.75865108 | CS |
| 156 | -7.71 | -61.3853503185 | 12.56 | 13.31 | 4.22 | 727610 | 8.06359028 | CS |
| 260 | -8.79 | -64.4428152493 | 13.64 | 14.57 | 4.22 | 657611 | 9.38055171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 4.8099999 | -0.15 | -3.02 | 4.93 | 4.98 | 4.8099999 | 1253274 |
| 1714084500 | 4.96 | -0.22 | -4.25 | 5.0199999 | 5.0199999 | 4.8099999 | 1633537 |
| 1713998100 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.415 | 4.98 | 1310128 |
| 1713911700 | 5.28 | 0.07 | 1.34 | 5.2 | 5.33 | 5.2 | 1240635 |
| 1713825300 | 5.21 | -0.07 | -1.33 | 5.3099999 | 5.34 | 5.21 | 719912 |
| 1713566100 | 5.28 | 0.12 | 2.33 | 5.13 | 5.29 | 5.07 | 1127564 |
| 1713479700 | 5.16 | 0.04 | 0.78 | 5.11 | 5.215 | 5.1 | 835503 |
| 1713393300 | 5.12 | 0.02 | 0.39 | 5.18 | 5.24 | 5.075 | 841585 |
| 1713306900 | 5.1 | -0.11 | -2.11 | 5.13 | 5.175 | 5.09 | 753653 |
| 1713220500 | 5.21 | -0.08 | -1.51 | 5.3 | 5.4 | 5.16 | 894312 |
| 1712961300 | 5.29 | -0.04 | -0.75 | 5.28 | 5.35 | 5.23 | 1164598 |
| 1712874900 | 5.33 | 0.07 | 1.33 | 5.32 | 5.41 | 5.24 | 818504 |
| 1712788500 | 5.26 | -0.27 | -4.88 | 5.4 | 5.4 | 5.15 | 1138372 |
| 1712702100 | 5.53 | 0.03 | 0.55 | 5.54 | 5.6 | 5.495 | 640240 |
| 1712615700 | 5.5 | 0.04 | 0.73 | 5.48 | 5.55 | 5.465 | 613963 |
| 1712356500 | 5.46 | -0.11 | -1.97 | 5.57 | 5.57 | 5.43 | 359062 |
| 1712270100 | 5.57 | 0.02 | 0.36 | 5.65 | 5.7 | 5.535 | 630262 |
| 1712183700 | 5.55 | -0.11 | -1.94 | 5.61 | 5.67 | 5.54 | 675556 |
| 1712097300 | 5.66 | -0.1 | -1.74 | 5.725 | 5.73 | 5.565 | 948184 |
| 1712010900 | 5.76 | -0.2 | -3.36 | 5.93 | 5.93 | 5.75 | 532186 |
| 1711665300 | 5.96 | 0.06 | 1.02 | 5.9 | 6.04 | 5.9 | 863394 |
| 1711578900 | 5.9 | 0.3 | 5.36 | 5.65 | 5.9 | 5.64 | 643906 |
| 1711492500 | 5.6 | -0.06 | -1.06 | 5.67 | 5.72 | 5.554 | 698666 |
| 1711406100 | 5.66 | 0.03 | 0.53 | 5.69 | 5.74 | 5.65 | 487181 |
| 1711146900 | 5.63 | -0.18 | -3.10 | 5.83 | 5.86 | 5.63 | 593818 |
| 1711060500 | 5.8099999 | 0.06 | 1.04 | 5.79 | 5.88 | 5.46 | 966555 |
| 1710974100 | 5.75 | 0.24 | 4.36 | 5.45 | 5.83 | 5.41 | 917409 |
| 1710887700 | 5.51 | -0.09 | -1.61 | 5.6 | 5.655 | 5.51 | 827994 |
| 1710801300 | 5.6 | -0.23 | -3.95 | 5.8099999 | 5.8099999 | 5.585 | 1018615 |
| 1710542100 | 5.83 | 0.14 | 2.46 | 5.67 | 5.86 | 5.67 | 2368612 |
| 1710455700 | 5.69 | -0.14 | -2.40 | 5.79 | 5.8 | 5.655 | 1043966 |
| 1710369300 | 5.83 | 0.07 | 1.22 | 5.73 | 5.885 | 5.73 | 820028 |
| 1710282900 | 5.76 | -0.07 | -1.20 | 5.83 | 5.83 | 5.675 | 814634 |
| 1710196500 | 5.83 | -0.06 | -1.02 | 5.85 | 5.9 | 5.8 | 519072 |
| 1709940900 | 5.89 | 0.06 | 1.03 | 5.9 | 5.965 | 5.86 | 701967 |
| 1709854500 | 5.83 | -0.01 | -0.17 | 5.91 | 5.94 | 5.79 | 846117 |
| 1709768100 | 5.84 | 0.03 | 0.52 | 5.83 | 5.855 | 5.655 | 1359043 |
| 1709681700 | 5.8099999 | 0.24 | 4.31 | 5.57 | 5.9349999 | 5.53 | 1388844 |
| 1709595300 | 5.57 | -0.08 | -1.42 | 5.65 | 5.73 | 5.55 | 883183 |
| 1709336100 | 5.65 | -0.14 | -2.42 | 5.75 | 5.7882999 | 5.64 | 815860 |
| 1709249700 | 5.79 | 0.06 | 1.05 | 5.88 | 5.95 | 5.76 | 1114572 |
| 1709163300 | 5.73 | -0.01 | -0.17 | 5.67 | 5.795 | 5.6333 | 1101201 |
| 1709076900 | 5.74 | -0.01 | -0.17 | 5.78 | 5.835 | 5.72 | 742024 |
| 1708990500 | 5.75 | -0.09 | -1.54 | 5.8 | 5.87 | 5.72 | 697566 |
| 1708731300 | 5.84 | -0.02 | -0.34 | 5.86 | 5.91 | 5.78 | 583401 |
| 1708644900 | 5.86 | -0.08 | -1.35 | 5.91 | 5.965 | 5.8 | 799480 |
| 1708558500 | 5.94 | 0.04 | 0.68 | 5.89 | 5.95 | 5.82 | 795285 |
| 1708472100 | 5.9 | 0.01 | 0.17 | 5.8099999 | 5.975 | 5.7699999 | 755269 |
| 1708126500 | 5.89 | -0.18 | -2.97 | 6 | 6.03 | 5.8101 | 832269 |
| 1708040100 | 6.07 | 0.17 | 2.88 | 5.98 | 6.115 | 5.94 | 952672 |
| 1707953700 | 5.9 | 0.1 | 1.72 | 5.9 | 5.99 | 5.785 | 998739 |
| 1707867300 | 5.8 | -0.36 | -5.84 | 5.95 | 5.97 | 5.72 | 1386870 |
| 1707780900 | 6.16 | 0.05 | 0.82 | 6.12 | 6.25 | 6.1 | 1046560 |
| 1707521700 | 6.11 | 0.19 | 3.21 | 5.92 | 6.12 | 5.835 | 1047097 |
| 1707435300 | 5.92 | 0.09 | 1.54 | 5.84 | 6.03 | 5.84 | 927430 |
| 1707348900 | 5.83 | -0.08 | -1.35 | 5.89 | 5.9044 | 5.735 | 1225994 |
| 1707262500 | 5.91 | -0.12 | -1.99 | 6.04 | 6.1 | 5.9 | 903893 |
| 1707176100 | 6.03 | -0.16 | -2.58 | 6.09 | 6.095 | 5.865 | 1442012 |
| 1706916900 | 6.19 | -0.15 | -2.37 | 6.18 | 6.285 | 6.0599999 | 1238225 |
| 1706830500 | 6.34 | 0 | 0.00 | 6.3 | 6.4 | 6.14 | 1245622 |
| 1706744100 | 6.34 | -0.24 | -3.65 | 6.5 | 6.57 | 6.34 | 1675319 |
| 1706657700 | 6.58 | 0.02 | 0.30 | 6.53 | 6.61 | 6.5 | 727054 |
| 1706571300 | 6.5599999 | 0.12 | 1.86 | 6.4 | 6.58 | 6.3511 | 945734 |
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
