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 | -2.17 | -32.6807228916 | 6.64 | 6.64 | 4.42 | 483457 | 5.44156763 | CS |
| 4 | -5.51 | -55.2104208417 | 9.98 | 11.4166 | 4.42 | 517942 | 7.8437431 | CS |
| 12 | 1 | 28.818443804 | 3.47 | 11.4166 | 3.18 | 460181 | 7.15829541 | CS |
| 26 | 2.09 | 87.8151260504 | 2.38 | 11.4166 | 1.61 | 340851 | 5.58038064 | CS |
| 52 | -0.86 | -16.1350844278 | 5.33 | 11.4166 | 1.61 | 381419 | 5.28137601 | CS |
| 156 | -18.16 | -80.2474591251 | 22.63 | 60.66 | 1.61 | 361369 | 11.99124095 | CS |
| 260 | -11.36 | -71.7624763108 | 15.83 | 60.66 | 1.61 | 353816 | 12.01941459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 4.7 | -0.72 | -13.28 | 5.42 | 5.42 | 4.68 | 637675 |
| 1713393300 | 5.42 | -0.2 | -3.56 | 5.58 | 5.79 | 5.3099999 | 319739 |
| 1713306900 | 5.62 | -0.01 | -0.18 | 5.5 | 5.6849999 | 5.34 | 364538 |
| 1713220500 | 5.63 | -0.33 | -5.54 | 5.94 | 5.94 | 5.48 | 464016 |
| 1712961300 | 5.96 | -0.63 | -9.56 | 6.64 | 6.64 | 5.89 | 631315 |
| 1712874900 | 6.59 | -0.53 | -7.44 | 7.13 | 7.155 | 6.0500999 | 921664 |
| 1712788500 | 7.12 | -0.27 | -3.65 | 7.4 | 7.4 | 7.04 | 310205 |
| 1712702100 | 7.39 | 0.06 | 0.82 | 7.35 | 7.7699 | 7.18 | 310340 |
| 1712615700 | 7.33 | 0.19 | 2.66 | 7.18 | 7.4232 | 7.06 | 309488 |
| 1712356500 | 7.14 | -0.05 | -0.70 | 7.05 | 7.6399 | 7.0001 | 664817 |
| 1712270100 | 7.19 | -2.27 | -24.00 | 9.4 | 9.47 | 7.1 | 1310769 |
| 1712183700 | 9.46 | -0.03 | -0.32 | 9.65 | 9.76 | 9.0299 | 409200 |
| 1712097300 | 9.49 | -0.38 | -3.85 | 9.7 | 10.19 | 9.34 | 285266 |
| 1712010900 | 9.8699999 | -1.07 | -9.78 | 11 | 11.2 | 9.71 | 542833 |
| 1711665300 | 10.94 | 0.29 | 2.72 | 10.73 | 11.19 | 10.35 | 309455 |
| 1711578900 | 10.65 | 0.61 | 6.08 | 10.15 | 10.83 | 9.8368 | 282033 |
| 1711492500 | 10.04 | -1 | -9.06 | 11.3 | 11.4166 | 9.88 | 603917 |
| 1711406100 | 11.04 | 0.4 | 3.76 | 10.72 | 11.26 | 10.6 | 626698 |
| 1711146900 | 10.64 | 0.64 | 6.40 | 9.98 | 11.2 | 9.7 | 536928 |
| 1711060500 | 10 | 0.38 | 3.95 | 9.65 | 10.03 | 9.41 | 403404 |
| 1710974100 | 9.6199999 | 0.58 | 6.42 | 8.98 | 9.6199999 | 8.85 | 329424 |
| 1710887700 | 9.0399999 | 0.09 | 1.01 | 8.6 | 9.15 | 8.31 | 448295 |
| 1710801300 | 8.95 | -0.18 | -1.97 | 9.14 | 9.7 | 8.52 | 839779 |
| 1710542100 | 9.13 | 0.86 | 10.40 | 8.23 | 9.15 | 8.23 | 604185 |
| 1710455700 | 8.27 | -0.01 | -0.12 | 8.19 | 8.42 | 7.8806 | 254865 |
| 1710369300 | 8.28 | -0.11 | -1.31 | 8.25 | 8.82 | 7.93 | 410943 |
| 1710282900 | 8.39 | 0.76 | 9.96 | 7.55 | 8.39 | 7.3901 | 387897 |
| 1710196500 | 7.63 | -0.84 | -9.92 | 8.47 | 8.5 | 6.78 | 722627 |
| 1709940900 | 8.47 | 0.52 | 6.54 | 8.0399999 | 8.67 | 8.0399999 | 370605 |
| 1709854500 | 7.95 | -0.34 | -4.10 | 8.24 | 8.26 | 7.71 | 261994 |
| 1709768100 | 8.2899999 | 0.3 | 3.75 | 8.09 | 8.52 | 7.76 | 492378 |
| 1709681700 | 7.99 | 0.31 | 4.04 | 7.85 | 8.3109 | 7.71 | 385824 |
| 1709595300 | 7.68 | -0.31 | -3.88 | 8.55 | 8.58 | 7.16 | 691080 |
| 1709336100 | 7.99 | 0.54 | 7.25 | 7.65 | 8.24 | 7.25 | 585975 |
| 1709249700 | 7.45 | 0.89 | 13.57 | 6.73 | 7.57 | 6.562 | 588526 |
| 1709163300 | 6.5599999 | -0.05 | -0.76 | 6.62 | 6.9 | 6.3099999 | 330516 |
| 1709076900 | 6.61 | 0.19 | 2.96 | 6.74 | 7.1094 | 6.51 | 777099 |
| 1708990500 | 6.42 | 0.84 | 15.05 | 5.57 | 6.47 | 5.5289 | 463635 |
| 1708731300 | 5.58 | -0.37 | -6.22 | 5.87 | 5.95 | 5.11 | 678630 |
| 1708644900 | 5.95 | -0.02 | -0.34 | 5.95 | 6.055 | 5.72 | 169550 |
| 1708558500 | 5.97 | -0.4 | -6.28 | 6.28 | 6.32 | 5.8 | 301859 |
| 1708472100 | 6.37 | 0.39 | 6.52 | 6.01 | 6.8 | 6 | 625690 |
| 1708126500 | 5.98 | 0.41 | 7.36 | 5.59 | 6.35 | 5.38 | 669944 |
| 1708040100 | 5.57 | -0.14 | -2.45 | 5.78 | 5.91 | 5.45 | 365997 |
| 1707953700 | 5.71 | 0.53 | 10.23 | 5.24 | 5.8099999 | 5.24 | 360777 |
| 1707867300 | 5.18 | -0.26 | -4.78 | 5.55 | 5.72 | 4.99 | 586791 |
| 1707780900 | 5.44 | 0.48 | 9.68 | 5.01 | 5.7438 | 5 | 678382 |
| 1707521700 | 4.96 | 0.66 | 15.35 | 4.8 | 5.37 | 4.78 | 981749 |
| 1707435300 | 4.3 | 0.62 | 16.85 | 4.03 | 4.67 | 3.86 | 923646 |
| 1707348900 | 3.68 | -0.06 | -1.60 | 3.7 | 3.7928 | 3.54 | 162125 |
| 1707262500 | 3.74 | 0.17 | 4.76 | 3.55 | 3.77 | 3.5113 | 120255 |
| 1707176100 | 3.57 | -0.02 | -0.56 | 3.52 | 3.64 | 3.4732 | 61425 |
| 1706916900 | 3.59 | 0.26 | 7.81 | 3.3 | 3.65 | 3.18 | 85647 |
| 1706830500 | 3.33 | 0.02 | 0.60 | 3.2799999 | 3.485 | 3.2799999 | 124735 |
| 1706744100 | 3.31 | 0.04 | 1.22 | 3.2599999 | 3.432 | 3.24 | 174844 |
| 1706657700 | 3.27 | -0.18 | -5.22 | 3.47 | 3.56 | 3.27 | 121207 |
| 1706571300 | 3.45 | 0.16 | 4.86 | 3.25 | 3.52 | 3.25 | 169137 |
| 1706312100 | 3.29 | -0.08 | -2.37 | 3.47 | 3.49 | 3.2599999 | 138182 |
| 1706225700 | 3.37 | -0.08 | -2.32 | 3.44 | 3.46 | 3.23 | 87723 |
| 1706139300 | 3.45 | -0.02 | -0.58 | 3.56 | 3.7 | 3.4 | 160620 |
| 1706052900 | 3.47 | -0.16 | -4.41 | 3.61 | 3.68 | 3.45 | 83698 |
| 1705966500 | 3.63 | 0.24 | 7.08 | 3.36 | 3.65 | 3.36 | 112873 |
| 1705707300 | 3.39 | -0.05 | -1.45 | 3.44 | 3.44 | 3.2 | 96159 |
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
