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 | -0.29 | -4.77759472817 | 6.07 | 6.4 | 5.7 | 219047 | 6.04344691 | CS |
| 4 | 1.55 | 36.6430260047 | 4.23 | 6.91 | 4.13 | 303474 | 5.9644867 | CS |
| 12 | 2.77 | 92.0265780731 | 3.01 | 6.91 | 2.69 | 215398 | 4.70945231 | CS |
| 26 | 2.28 | 65.1428571429 | 3.5 | 6.91 | 2.69 | 170975 | 4.08482691 | CS |
| 52 | 1.4 | 31.9634703196 | 4.38 | 6.91 | 2.635 | 167238 | 3.94655503 | CS |
| 156 | -1.62 | -21.8918918919 | 7.4 | 9.42 | 1.69 | 152421 | 4.26813502 | CS |
| 260 | -1.47 | -20.275862069 | 7.25 | 9.5 | 1.69 | 151995 | 4.44476802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.78 | 0.06 | 1.05 | 5.8099999 | 5.945 | 5.72 | 107049 |
| 1714084500 | 5.72 | -0.24 | -4.03 | 5.96 | 6.09 | 5.7 | 342201 |
| 1713998100 | 5.96 | -0.31 | -4.94 | 6.25 | 6.25 | 5.95 | 184907 |
| 1713911700 | 6.2699999 | -0.06 | -0.95 | 6.25 | 6.4 | 6.12 | 206572 |
| 1713825300 | 6.33 | 0.17 | 2.76 | 6.09 | 6.38 | 6.0039999 | 218670 |
| 1713566100 | 6.16 | 0.03 | 0.49 | 6.07 | 6.24 | 5.8949999 | 142885 |
| 1713479700 | 6.13 | -0.01 | -0.16 | 6.2 | 6.2 | 5.88 | 192318 |
| 1713393300 | 6.14 | -0.06 | -0.97 | 6.21 | 6.4 | 6.0599999 | 212415 |
| 1713306900 | 6.2 | 0.05 | 0.81 | 6.1 | 6.2699999 | 5.92 | 202259 |
| 1713220500 | 6.15 | 0.23 | 3.89 | 5.8099999 | 6.2 | 5.68 | 343585 |
| 1712961300 | 5.92 | -0.34 | -5.36 | 6.32 | 6.39 | 5.68 | 304999 |
| 1712874900 | 6.255 | -0.19 | -2.87 | 6.49 | 6.49 | 5.98 | 266580 |
| 1712788500 | 6.44 | -0.06 | -0.92 | 6.36 | 6.5199999 | 6.2659 | 361481 |
| 1712702100 | 6.5 | 0.21 | 3.34 | 6.47 | 6.91 | 6.35 | 587867 |
| 1712615700 | 6.29 | 1.53 | 32.14 | 5.32 | 6.47 | 5.07 | 1223183 |
| 1712356500 | 4.76 | -0.01 | -0.21 | 4.87 | 4.87 | 4.65 | 182556 |
| 1712270100 | 4.7699999 | -0.12 | -2.45 | 4.96 | 4.98 | 4.76 | 190866 |
| 1712183700 | 4.89 | 0.39 | 8.67 | 4.5 | 4.98 | 4.13 | 324087 |
| 1712097300 | 4.5 | 0.11 | 2.51 | 4.5199999 | 4.55 | 4.33 | 172822 |
| 1712010900 | 4.39 | 0.23 | 5.53 | 4.23 | 4.41 | 4.16 | 105755 |
| 1711665300 | 4.16 | 0.02 | 0.48 | 4.22 | 4.2699999 | 4.07 | 226053 |
| 1711578900 | 4.14 | 0.09 | 2.22 | 4.04 | 4.19 | 4.0199999 | 92593 |
| 1711492500 | 4.05 | -0.07 | -1.70 | 4.18 | 4.24 | 4.03 | 115798 |
| 1711406100 | 4.12 | 0 | 0.00 | 4.16 | 4.24 | 4.1 | 74046 |
| 1711146900 | 4.12 | -0.03 | -0.72 | 4.14 | 4.24 | 4.1 | 55553 |
| 1711060500 | 4.15 | 0.08 | 1.97 | 4.11 | 4.1916 | 4.045 | 109679 |
| 1710974100 | 4.07 | 0.1 | 2.52 | 3.95 | 4.1 | 3.88 | 96019 |
| 1710887700 | 3.97 | 0.03 | 0.76 | 3.89 | 4 | 3.85 | 174641 |
| 1710801300 | 3.94 | -0.06 | -1.50 | 3.98 | 4.09 | 3.782 | 410023 |
| 1710542100 | 4 | 0.05 | 1.27 | 3.94 | 4.1799 | 3.88 | 343162 |
| 1710455700 | 3.95 | -0.21 | -5.05 | 4.21 | 4.29 | 3.86 | 380254 |
| 1710369300 | 4.16 | 0.23 | 5.85 | 3.95 | 4.18 | 3.93 | 770358 |
| 1710282900 | 3.93 | 0.12 | 3.15 | 3.78 | 3.98 | 3.72 | 436767 |
| 1710196500 | 3.81 | 0 | 0.00 | 3.81 | 3.96 | 3.79 | 206166 |
| 1709940900 | 3.81 | 0.02 | 0.53 | 3.95 | 3.95 | 3.7 | 267114 |
| 1709854500 | 3.79 | 0.11 | 2.99 | 3.86 | 3.89 | 3.68 | 216304 |
| 1709768100 | 3.68 | -0.02 | -0.54 | 3.73 | 3.89 | 3.66 | 167458 |
| 1709681700 | 3.7 | 0.2 | 5.71 | 3.85 | 3.94 | 3.6781 | 236395 |
| 1709595300 | 3.5 | 0.44 | 14.38 | 3.15 | 3.565 | 3.15 | 461513 |
| 1709336100 | 3.06 | 0.17 | 5.88 | 2.96 | 3.06 | 2.8873 | 159832 |
| 1709249700 | 2.89 | 0.1 | 3.58 | 2.91 | 3.06 | 2.87 | 124009 |
| 1709163300 | 2.79 | 0 | 0.00 | 2.85 | 2.89 | 2.69 | 160185 |
| 1709076900 | 2.79 | 0.05 | 1.82 | 2.73 | 2.81 | 2.7 | 64235 |
| 1708990500 | 2.74 | -0.01 | -0.36 | 2.75 | 2.77 | 2.7 | 79909 |
| 1708731300 | 2.75 | -0.08 | -2.83 | 2.86 | 2.86 | 2.74 | 101464 |
| 1708644900 | 2.83 | -0.07 | -2.41 | 2.88 | 2.88 | 2.81 | 100008 |
| 1708558500 | 2.9 | -0.03 | -1.02 | 2.92 | 2.95 | 2.88 | 44887 |
| 1708472100 | 2.93 | -0.06 | -2.01 | 3 | 3 | 2.85 | 70317 |
| 1708126500 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.0299999 | 2.88 | 85525 |
| 1708040100 | 3.02 | 0.13 | 4.50 | 2.88 | 3.02 | 2.88 | 123240 |
| 1707953700 | 2.89 | 0.12 | 4.33 | 2.8 | 2.91 | 2.77 | 78802 |
| 1707867300 | 2.77 | -0.22 | -7.36 | 2.99 | 3.019 | 2.77 | 84152 |
| 1707780900 | 2.99 | 0.21 | 7.55 | 2.91 | 3.0099999 | 2.88 | 145516 |
| 1707521700 | 2.7799999 | -0.04 | -1.42 | 2.85 | 2.85 | 2.75 | 104426 |
| 1707435300 | 2.82 | -0.01 | -0.35 | 2.84 | 2.8435 | 2.7801 | 99053 |
| 1707348900 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.82 | 66587 |
| 1707262500 | 2.9 | 0.02 | 0.69 | 2.88 | 2.92 | 2.85 | 64549 |
| 1707176100 | 2.88 | -0.05 | -1.71 | 2.98 | 2.98 | 2.84 | 88267 |
| 1706916900 | 2.93 | -0.04 | -1.35 | 3.0099999 | 3.0099999 | 2.9 | 42194 |
| 1706830500 | 2.97 | 0.11 | 3.85 | 2.86 | 3.0099 | 2.853 | 152845 |
| 1706744100 | 2.86 | -0.1 | -3.38 | 3.04 | 3.04 | 2.86 | 87466 |
| 1706657700 | 2.96 | 0 | 0.00 | 2.91 | 3 | 2.9 | 79161 |
| 1706571300 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.91 | 64160 |
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
