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 | 2.18 | 52.6570048309 | 4.14 | 6.395 | 4.06 | 3237973 | 5.05040686 | CS |
| 4 | -2.19 | -25.7344300823 | 8.51 | 8.86 | 4.06 | 2960801 | 5.71962194 | CS |
| 12 | 0.82 | 14.9090909091 | 5.5 | 11.31 | 4.06 | 2719541 | 7.85927673 | CS |
| 26 | 2.96 | 88.0952380952 | 3.36 | 11.31 | 1.995 | 1988993 | 6.40442422 | CS |
| 52 | 0.29 | 4.80928689884 | 6.03 | 11.31 | 1.995 | 1480613 | 5.86155588 | CS |
| 156 | -12.03 | -65.5585831063 | 18.35 | 18.6027 | 1.995 | 1086752 | 6.4348913 | CS |
| 260 | 2.71 | 75.0692520776 | 3.61 | 24.3 | 1.995 | 1016331 | 7.65472209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 6.17 | 0.3 | 5.11 | 6.0599999 | 6.3949999 | 6.03 | 4642897 |
| 1714689300 | 5.87 | 0.85 | 16.93 | 5.0599999 | 5.95 | 4.93 | 3476885 |
| 1714602900 | 5.0199999 | 0.28 | 5.91 | 4.87 | 5.43 | 4.83 | 3033532 |
| 1714516500 | 4.74 | -0.06 | -1.25 | 4.72 | 4.995 | 4.6201 | 2000142 |
| 1714430100 | 4.8 | 0.05 | 1.16 | 4.73 | 5.19 | 4.71 | 3796005 |
| 1714170900 | 4.745 | 0.55 | 12.98 | 4.14 | 4.79 | 4.0599999 | 3883303 |
| 1714084500 | 4.2 | -0.45 | -9.58 | 4.44 | 4.525 | 4.16 | 4699259 |
| 1713998100 | 4.6449999 | -0.36 | -7.10 | 5 | 5.01 | 4.5599999 | 3954777 |
| 1713911700 | 5 | -0.08 | -1.48 | 5.12 | 5.15 | 4.96 | 2276166 |
| 1713825300 | 5.075 | -0.15 | -2.78 | 5.24 | 5.4699 | 4.98 | 3741315 |
| 1713566100 | 5.22 | -0.64 | -10.92 | 5.9 | 5.9 | 4.98 | 9122711 |
| 1713479700 | 5.86 | -1.72 | -22.69 | 7.6 | 7.61 | 5.86 | 6071380 |
| 1713393300 | 7.58 | -0.21 | -2.70 | 7.97 | 8.148 | 7.58 | 983490 |
| 1713306900 | 7.79 | -0.01 | -0.13 | 7.66 | 7.94 | 7.52 | 1343559 |
| 1713220500 | 7.8 | -0.19 | -2.38 | 7.79 | 7.96 | 7.575 | 1494201 |
| 1712961300 | 7.99 | -0.29 | -3.50 | 8.25 | 8.345 | 7.875 | 1036763 |
| 1712874900 | 8.28 | 0.37 | 4.68 | 8.02 | 8.2899999 | 7.83 | 1208395 |
| 1712788500 | 7.91 | -0.26 | -3.18 | 7.83 | 8.02 | 7.5809 | 2211904 |
| 1712702100 | 8.17 | 0.18 | 2.25 | 7.99 | 8.185 | 7.945 | 1315387 |
| 1712615700 | 7.99 | -0.45 | -5.33 | 8.81 | 8.86 | 7.93 | 2129122 |
| 1712356500 | 8.44 | -0.03 | -0.35 | 8.51 | 8.74 | 8.31 | 1437732 |
| 1712270100 | 8.47 | 0.02 | 0.24 | 8.6199999 | 8.94 | 8.385 | 1069599 |
| 1712183700 | 8.45 | -0.03 | -0.35 | 8.51 | 8.55 | 8.31 | 814711 |
| 1712097300 | 8.48 | -0.21 | -2.42 | 8.55 | 8.675 | 8.33 | 1072598 |
| 1712010900 | 8.69 | -0.41 | -4.51 | 9.1 | 9.1012 | 8.5635999 | 1722309 |
| 1711665300 | 9.1 | -0.21 | -2.26 | 9.3 | 9.4949999 | 9.06 | 2199080 |
| 1711578900 | 9.31 | 0.11 | 1.20 | 9.32 | 9.55 | 9.125 | 1067356 |
| 1711492500 | 9.2 | -0.21 | -2.23 | 9.45 | 9.5894999 | 8.97 | 1392487 |
| 1711406100 | 9.41 | -0.08 | -0.84 | 9.55 | 9.7859 | 9.265 | 935289 |
| 1711146900 | 9.49 | -0.66 | -6.50 | 10.25 | 10.25 | 9.475 | 1417937 |
| 1711060500 | 10.15 | 0.25 | 2.53 | 9.98 | 10.28 | 9.59 | 1682273 |
| 1710974100 | 9.9 | 0.2 | 2.06 | 9.75 | 9.97 | 9.48 | 1325413 |
| 1710887700 | 9.7 | 0.26 | 2.75 | 9.25 | 9.72 | 9.25 | 1517458 |
| 1710801300 | 9.44 | -0.02 | -0.21 | 9.46 | 9.63 | 8.96 | 1760356 |
| 1710542100 | 9.46 | 0.2 | 2.16 | 9.24 | 9.865 | 9.24 | 9656567 |
| 1710455700 | 9.26 | -0.33 | -3.44 | 9.5399999 | 9.67 | 9.02 | 2191975 |
| 1710369300 | 9.59 | 0.3 | 3.23 | 9.61 | 10.05 | 9.43 | 3135299 |
| 1710282900 | 9.2899999 | -0.44 | -4.52 | 9.7899999 | 10.34 | 8.83 | 3318048 |
| 1710196500 | 9.73 | -0.25 | -2.51 | 9.85 | 10.02 | 9.66 | 2133373 |
| 1709940900 | 9.98 | -0.39 | -3.76 | 10.27 | 10.65 | 9.88 | 2042363 |
| 1709854500 | 10.37 | -0.46 | -4.25 | 10.84 | 10.96 | 10.274 | 1938587 |
| 1709768100 | 10.83 | -0.1 | -0.91 | 11.03 | 11.31 | 10.6203 | 2999684 |
| 1709681700 | 10.93 | 0.05 | 0.46 | 10.81 | 11.02 | 10.5472 | 1912617 |
| 1709595300 | 10.88 | 0.13 | 1.21 | 11.05 | 11.29 | 10.3 | 2370120 |
| 1709336100 | 10.75 | 0.69 | 6.86 | 10.15 | 10.91 | 10.03 | 2614047 |
| 1709249700 | 10.06 | 0.11 | 1.11 | 10.15 | 10.36 | 9.72 | 3223750 |
| 1709163300 | 9.95 | 0.06 | 0.61 | 10.12 | 10.48 | 9.76 | 2833576 |
| 1709076900 | 9.89 | -0.01 | -0.10 | 10 | 10.285 | 9.73 | 2744434 |
| 1708990500 | 9.9 | 0.04 | 0.41 | 10 | 10.5499 | 9.56 | 3154710 |
| 1708731300 | 9.86 | 0.16 | 1.65 | 9.46 | 10 | 9.31 | 3959361 |
| 1708644900 | 9.7 | 2.19 | 29.16 | 9.08 | 9.91 | 8.83 | 11044321 |
| 1708558500 | 7.51 | -0.01 | -0.13 | 7.35 | 7.71 | 7.3 | 1666630 |
| 1708472100 | 7.52 | -0.06 | -0.79 | 7.78 | 7.78 | 7.17 | 2631014 |
| 1708126500 | 7.58 | 0.72 | 10.50 | 7 | 7.715 | 6.675 | 3191246 |
| 1708040100 | 6.86 | 0.4 | 6.19 | 6.68 | 6.915 | 6.371 | 2470315 |
| 1707953700 | 6.46 | 0.84 | 14.95 | 5.68 | 6.515 | 5.68 | 1898280 |
| 1707867300 | 5.62 | -0.26 | -4.42 | 5.7699999 | 5.78 | 5.54 | 1332299 |
| 1707780900 | 5.88 | 0.2 | 3.52 | 5.79 | 6.07 | 5.62 | 2386560 |
| 1707521700 | 5.68 | 0.65 | 12.92 | 5.5 | 5.85 | 5.21 | 3691286 |
| 1707435300 | 5.03 | 0.03 | 0.60 | 5.0199999 | 5.2699999 | 4.96 | 683861 |
| 1707348900 | 5 | -0.04 | -0.79 | 5.07 | 5.075 | 4.96 | 545385 |
| 1707262500 | 5.04 | 0.09 | 1.82 | 4.9 | 5.105 | 4.83 | 661288 |
| 1707176100 | 4.95 | -0.23 | -4.44 | 5.04 | 5.1 | 4.72 | 1350674 |
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
