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 | -0.3 | -5.26315789474 | 5.7 | 6.07 | 5.21 | 146749 | 5.60070633 | CS |
| 4 | -3.49 | -39.2575928009 | 8.89 | 9.96 | 5.2 | 219055 | 6.97775458 | CS |
| 12 | 1.15 | 27.0588235294 | 4.25 | 11.99 | 3.85 | 342466 | 7.35902566 | CS |
| 26 | 2.67 | 97.8021978022 | 2.73 | 11.99 | 2.38 | 183809 | 6.90985056 | CS |
| 52 | 0.49 | 9.97963340122 | 4.91 | 11.99 | 2.38 | 108400 | 6.57169634 | CS |
| 156 | -10.6 | -66.25 | 16 | 16.5 | 2.38 | 70494 | 7.61484181 | CS |
| 260 | -9.76 | -64.3799472296 | 15.16 | 24.84 | 2.38 | 76785 | 10.21566904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.5 | 0.04 | 0.73 | 5.55 | 6.04 | 5.42 | 128985 |
| 1714084500 | 5.46 | 0.08 | 1.49 | 5.2699999 | 5.58 | 5.21 | 124628 |
| 1713998100 | 5.38 | -0.39 | -6.76 | 5.84 | 6.01 | 5.36 | 97421 |
| 1713911700 | 5.7699999 | 0.05 | 0.87 | 5.69 | 6.07 | 5.625 | 127435 |
| 1713825300 | 5.72 | 0.38 | 7.12 | 5.7 | 5.9972 | 5.25 | 255278 |
| 1713566100 | 5.34 | -0.43 | -7.45 | 5.57 | 5.65 | 5.2 | 237703 |
| 1713479700 | 5.7699999 | -0.22 | -3.67 | 5.92 | 6.13 | 5.75 | 106622 |
| 1713393300 | 5.99 | -0.01 | -0.17 | 6 | 6.2299 | 5.6201 | 161771 |
| 1713306900 | 6 | 0.03 | 0.50 | 6 | 6.2756999 | 5.35 | 199406 |
| 1713220500 | 5.97 | -0.42 | -6.57 | 6.22 | 6.5599999 | 5.82 | 187158 |
| 1712961300 | 6.39 | -0.28 | -4.20 | 6.61 | 6.67 | 6.2 | 240221 |
| 1712874900 | 6.67 | -1.07 | -13.82 | 7.33 | 7.625 | 6.501 | 347757 |
| 1712788500 | 7.74 | -0.02 | -0.26 | 7.6 | 7.95 | 7.21 | 245550 |
| 1712702100 | 7.76 | -0.03 | -0.39 | 7.51 | 8.27 | 7.5 | 240565 |
| 1712615700 | 7.79 | 0.03 | 0.39 | 7.62 | 7.9865 | 7.57 | 144718 |
| 1712356500 | 7.76 | 0.54 | 7.48 | 7.36 | 8.42 | 7.13 | 247248 |
| 1712270100 | 7.22 | -1.42 | -16.44 | 8.64 | 8.8999 | 7.12 | 582268 |
| 1712183700 | 8.64 | -0.51 | -5.57 | 9.125 | 9.3299 | 8.39 | 258380 |
| 1712097300 | 9.15 | -0.36 | -3.79 | 9.31 | 9.355 | 8.67 | 197748 |
| 1712010900 | 9.51 | 0.71 | 8.07 | 8.89 | 9.96 | 8.8801 | 250235 |
| 1711665300 | 8.8 | -0.98 | -10.02 | 9.64 | 10.0575 | 8.5 | 307862 |
| 1711578900 | 9.78 | -0.25 | -2.49 | 10.23 | 10.47 | 9.13 | 278038 |
| 1711492500 | 10.03 | 0.11 | 1.11 | 10.3 | 10.77 | 9.9 | 349545 |
| 1711406100 | 9.92 | -0.73 | -6.85 | 11.25 | 11.99 | 9.64 | 694272 |
| 1711146900 | 10.65 | 1.62 | 17.94 | 9.03 | 10.73 | 9.01 | 498661 |
| 1711060500 | 9.03 | 0.23 | 2.61 | 8.96 | 9.78 | 8.95 | 306494 |
| 1710974100 | 8.8 | 1.31 | 17.49 | 7.46 | 8.92 | 7.46 | 471425 |
| 1710887700 | 7.49 | -2.47 | -24.80 | 9.2 | 9.3689 | 7.3174 | 997066 |
| 1710801300 | 9.96 | 1.26 | 14.48 | 8.77 | 10.7299 | 8.7225 | 1209111 |
| 1710542100 | 8.7 | 1.35 | 18.37 | 7.5 | 8.85 | 7.25 | 760689 |
| 1710455700 | 7.35 | 0.46 | 6.68 | 6.85 | 7.65 | 6.75 | 303460 |
| 1710369300 | 6.89 | -0.81 | -10.52 | 7.26 | 7.49 | 6.73 | 421380 |
| 1710282900 | 7.7 | 1.38 | 21.84 | 6.58 | 7.75 | 6.58 | 659745 |
| 1710196500 | 6.32 | -1.95 | -23.58 | 8.1 | 8.1597 | 6.215 | 805015 |
| 1709940900 | 8.27 | 1.62 | 24.36 | 6.88 | 9.59 | 6.8779 | 2532817 |
| 1709854500 | 6.65 | 1.16 | 21.13 | 6.12 | 6.67 | 5.8000999 | 1009473 |
| 1709768100 | 5.49 | 0.68 | 14.14 | 5.29 | 6.19 | 5.2 | 749347 |
| 1709681700 | 4.8099999 | 0.27 | 5.95 | 4.86 | 4.95 | 4.54 | 364029 |
| 1709595300 | 4.54 | 0.39 | 9.40 | 4.48 | 4.65 | 4.2001 | 361566 |
| 1709336100 | 4.15 | -0.66 | -13.72 | 4.8099999 | 4.915 | 3.98 | 413098 |
| 1709249700 | 4.8099999 | -0.29 | -5.69 | 5.51 | 5.64 | 4.62 | 706908 |
| 1709163300 | 5.1 | 0.6 | 13.33 | 4.71 | 5.2497 | 4.5599999 | 491654 |
| 1709076900 | 4.5 | 0.2 | 4.65 | 4.54 | 4.54 | 4.2425 | 204371 |
| 1708990500 | 4.3 | 0.39 | 9.97 | 4.19 | 4.5892 | 4.11 | 202635 |
| 1708731300 | 3.91 | 0.04 | 1.03 | 3.87 | 4.01 | 3.85 | 29979 |
| 1708644900 | 3.87 | -0.03 | -0.77 | 3.91 | 4.01 | 3.85 | 44265 |
| 1708558500 | 3.9 | -0.09 | -2.26 | 3.99 | 4.0268 | 3.9 | 18802 |
| 1708472100 | 3.99 | -0.15 | -3.62 | 4.16 | 4.16 | 3.9 | 59983 |
| 1708126500 | 4.14 | 0.13 | 3.24 | 3.96 | 4.36 | 3.96 | 46302 |
| 1708040100 | 4.01 | -0.04 | -0.99 | 4.04 | 4.1682 | 3.92 | 23684 |
| 1707953700 | 4.05 | 0.1 | 2.53 | 4.05 | 4.1387 | 3.9028 | 19763 |
| 1707867300 | 3.95 | -0.16 | -3.89 | 4.1 | 4.1512 | 3.95 | 34964 |
| 1707780900 | 4.11 | -0.12 | -2.84 | 4.24 | 4.25 | 4.1 | 32309 |
| 1707521700 | 4.23 | 0.08 | 1.93 | 4.2 | 4.2409 | 4.12 | 11614 |
| 1707435300 | 4.15 | -0.07 | -1.66 | 4.2699999 | 4.3422 | 4.13 | 12132 |
| 1707348900 | 4.22 | 0.04 | 0.96 | 4.16 | 4.3099999 | 4.1026 | 12291 |
| 1707262500 | 4.18 | 0.03 | 0.72 | 4.2 | 4.2499 | 4.15 | 13676 |
| 1707176100 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.1 | 23510 |
| 1706916900 | 4.25 | 0.02 | 0.47 | 4.21 | 4.3595 | 4.1 | 27885 |
| 1706830500 | 4.23 | 0.01 | 0.24 | 4.29 | 4.4999 | 4.2 | 43853 |
| 1706744100 | 4.22 | 0.13 | 3.18 | 4.09 | 4.5099 | 4.09 | 97496 |
| 1706657700 | 4.09 | -0.15 | -3.54 | 4.14 | 4.21 | 4.0701 | 9548 |
| 1706571300 | 4.24 | -0.05 | -1.17 | 4.34 | 4.37 | 4.08 | 15000 |
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
