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 | 0.5932 | 11.0568499534 | 5.365 | 6.2288 | 5.32 | 8164211 | 5.69017297 | CS |
| 4 | 0.9682 | 19.4028056112 | 4.99 | 6.2288 | 4.4025 | 4117494 | 5.18011732 | CS |
| 12 | 1.1182 | 23.1033057851 | 4.84 | 6.525 | 3.46 | 4983144 | 4.74134206 | CS |
| 26 | -9.9918 | -62.6445141066 | 15.95 | 18.58 | 3.46 | 5235792 | 6.81708323 | CS |
| 52 | -13.5418 | -69.4451282051 | 19.5 | 24 | 3.46 | 3762929 | 10.49829821 | CS |
| 156 | -4.0618 | -40.5369261477 | 10.02 | 31.32 | 3.46 | 2295791 | 14.78840519 | CS |
| 260 | -27.5418 | -82.2143283582 | 33.5 | 39.4 | 3.46 | 2150477 | 15.23467133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718100 | 5.62 | -0.21 | -3.60 | 5.815 | 5.85 | 5.42 | 5245506 |
| 1750458900 | 5.83 | 0.26 | 4.67 | 5.67 | 6.2288 | 5.61 | 9036883 |
| 1750286100 | 5.57 | -0.1 | -1.76 | 5.63 | 5.8499 | 5.57 | 5248405 |
| 1750199700 | 5.67 | 0.67 | 13.29 | 5.365 | 5.98 | 5.32 | 13126050 |
| 1750113300 | 5.005 | -0.01 | -0.10 | 5.14 | 5.28 | 4.84 | 6563558 |
| 1749854100 | 5.01 | 0.16 | 3.30 | 4.71 | 5.16 | 4.68 | 4075798 |
| 1749767700 | 4.85 | -0.09 | -1.82 | 4.8949999 | 4.93 | 4.76 | 1782356 |
| 1749681300 | 4.94 | -0.03 | -0.60 | 5.05 | 5.1 | 4.8 | 2232777 |
| 1749594900 | 4.97 | 0.21 | 4.41 | 4.86 | 5.07 | 4.7798999 | 2251140 |
| 1749508500 | 4.76 | 0.04 | 0.85 | 4.8099999 | 4.99 | 4.75 | 2320219 |
| 1749249300 | 4.72 | 0.1 | 2.16 | 4.7 | 4.85 | 4.64 | 1787125 |
| 1749162900 | 4.62 | -0.23 | -4.74 | 4.88 | 4.89 | 4.55 | 4860890 |
| 1749076500 | 4.85 | 0.08 | 1.68 | 4.75 | 4.87 | 4.575 | 3595763 |
| 1748990100 | 4.7699999 | 0.33 | 7.43 | 4.43 | 4.93 | 4.4025 | 2879866 |
| 1748903700 | 4.44 | -0.26 | -5.53 | 4.69 | 4.715 | 4.405 | 2373052 |
| 1748644500 | 4.7 | 0.02 | 0.43 | 4.64 | 4.855 | 4.555 | 2014030 |
| 1748558100 | 4.68 | -0.1 | -2.09 | 4.92 | 5.14 | 4.66 | 2629049 |
| 1748471700 | 4.78 | -0.05 | -1.04 | 4.845 | 4.846 | 4.64 | 2327343 |
| 1748385300 | 4.83 | -0.05 | -1.02 | 4.99 | 5 | 4.715 | 3882572 |
| 1748039700 | 4.88 | -0.05 | -1.01 | 4.7699999 | 5.13 | 4.71 | 3315228 |
| 1747953300 | 4.93 | -0.08 | -1.60 | 4.71 | 5.005 | 4.6 | 3760011 |
| 1747866900 | 5.01 | -0.35 | -6.53 | 5.26 | 5.36 | 4.9349999 | 3282314 |
| 1747780500 | 5.36 | 0.09 | 1.71 | 5.3099999 | 5.62 | 5.255 | 3504764 |
| 1747694100 | 5.2699999 | -0.14 | -2.50 | 5.2 | 5.305 | 5.07 | 3648633 |
| 1747434900 | 5.405 | 0.04 | 0.65 | 5.61 | 5.76 | 5.4 | 5454214 |
| 1747348500 | 5.37 | -0.08 | -1.47 | 5.38 | 5.455 | 4.9 | 7036338 |
| 1747262100 | 5.45 | -0.33 | -5.71 | 5.78 | 5.8 | 5.37 | 5567551 |
| 1747175700 | 5.78 | 0.09 | 1.58 | 6.035 | 6.525 | 5.75 | 9069077 |
| 1747089300 | 5.69 | 1.11 | 24.24 | 5.05 | 6.11 | 5.03 | 14568403 |
| 1746830100 | 4.58 | -0.24 | -4.98 | 4.749 | 4.93 | 4.4974999 | 6445646 |
| 1746743700 | 4.82 | 0.31 | 6.87 | 4.18 | 4.9 | 3.93 | 15076308 |
| 1746657300 | 4.51 | 0.32 | 7.64 | 4.29 | 4.535 | 4.2699999 | 8634367 |
| 1746570900 | 4.19 | -0.07 | -1.64 | 4.25 | 4.34 | 4.18 | 4004065 |
| 1746484500 | 4.26 | -0.08 | -1.84 | 4.34 | 4.37 | 4.225 | 2227730 |
| 1746225300 | 4.34 | 0.06 | 1.40 | 4.36 | 4.5285 | 4.3 | 2874810 |
| 1746138900 | 4.28 | 0.19 | 4.65 | 4.16 | 4.4455 | 4.1449999 | 3630537 |
| 1746052500 | 4.09 | -0.03 | -0.73 | 3.915 | 4.2 | 3.82 | 4387871 |
| 1745966100 | 4.12 | 0.02 | 0.49 | 4.19 | 4.21 | 4.08 | 3102327 |
| 1745879700 | 4.1 | -0.08 | -1.91 | 4.0199999 | 4.15 | 3.94 | 4316233 |
| 1745620500 | 4.18 | 0.27 | 6.91 | 3.83 | 4.245 | 3.76 | 4470308 |
| 1745534100 | 3.91 | 0.24 | 6.54 | 3.67 | 3.91 | 3.655 | 3740152 |
| 1745447700 | 3.67 | -0.04 | -1.08 | 3.84 | 3.96 | 3.56 | 4934101 |
| 1745361300 | 3.71 | 0.1 | 2.77 | 3.65 | 3.8 | 3.635 | 3380276 |
| 1745274900 | 3.61 | -0.08 | -2.17 | 3.64 | 3.655 | 3.46 | 3746665 |
| 1744929300 | 3.69 | 0.05 | 1.37 | 3.66 | 3.7 | 3.4901 | 3712068 |
| 1744842900 | 3.64 | -0.04 | -0.95 | 3.57 | 3.755 | 3.54 | 4493046 |
| 1744756500 | 3.675 | -0.39 | -9.48 | 4 | 4.005 | 3.6529 | 4978053 |
| 1744670100 | 4.0599999 | -0.1 | -2.40 | 4.26 | 4.2699999 | 3.94 | 4208531 |
| 1744410900 | 4.16 | 0.3 | 7.77 | 3.88 | 4.16 | 3.8001 | 3911638 |
| 1744324500 | 3.86 | -0.56 | -12.67 | 4.295 | 4.3 | 3.75 | 5035887 |
| 1744238100 | 4.42 | 0.52 | 13.33 | 3.85 | 4.47 | 3.81 | 6798415 |
| 1744151700 | 3.9 | -0.39 | -9.09 | 4.35 | 4.51 | 3.8 | 5321200 |
| 1744065300 | 4.29 | -0.02 | -0.46 | 4.0199999 | 4.59 | 3.87 | 7051459 |
| 1743806100 | 4.3099999 | -0.01 | -0.23 | 4.05 | 4.3099999 | 3.63 | 8218841 |
| 1743719700 | 4.32 | -0.54 | -11.11 | 4.57 | 4.6297 | 4.0599999 | 7364026 |
| 1743633300 | 4.86 | 0.06 | 1.25 | 4.69 | 4.89 | 4.605 | 3839745 |
| 1743546900 | 4.8 | -0.05 | -1.03 | 4.84 | 4.84 | 4.63 | 3906735 |
| 1743460500 | 4.85 | -0.13 | -2.61 | 4.835 | 4.9 | 4.63 | 3931931 |
| 1743201300 | 4.98 | -0.05 | -0.99 | 5.03 | 5.18 | 4.955 | 3532572 |
| 1743114900 | 5.03 | -0.26 | -4.91 | 5.22 | 5.29 | 4.995 | 4033784 |
| 1743028500 | 5.29 | -0.13 | -2.40 | 5.38 | 5.5955 | 5.2003 | 3685516 |
| 1742942100 | 5.42 | 0.12 | 2.26 | 5.315 | 5.495 | 5.23 | 3876647 |
| 1742855700 | 5.3 | -0.08 | -1.49 | 5.55 | 5.74 | 5.29 | 3340796 |
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
