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 | -0.2 | -3.22580645161 | 6.2 | 6.37 | 5.56 | 5748064 | 5.95202181 | CS |
| 4 | 1.09 | 22.199592668 | 4.91 | 6.37 | 3.99 | 6446480 | 5.20912718 | CS |
| 12 | 2.68 | 80.7228915663 | 3.32 | 6.455 | 2.92 | 7149929 | 4.80696599 | CS |
| 26 | 0.15 | 2.5641025641 | 5.85 | 6.455 | 2.71 | 6736121 | 4.31791018 | CS |
| 52 | -0.57 | -8.67579908676 | 6.57 | 7.08 | 2.71 | 5971614 | 4.8580656 | CS |
| 156 | -12.07 | -66.7957941339 | 18.07 | 32.43 | 2.71 | 4162927 | 11.25398322 | CS |
| 260 | -25.3 | -80.8306709265 | 31.3 | 43.9622 | 2.71 | 3484199 | 13.75889122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 5.85 | 0.07 | 1.21 | 5.73 | 5.97 | 5.6849999 | 3442904 |
| 1752186900 | 5.78 | 0.04 | 0.61 | 5.74 | 5.93 | 5.6779 | 4291613 |
| 1752100500 | 5.745 | 0.03 | 0.52 | 5.78 | 5.9 | 5.662 | 3582289 |
| 1752014100 | 5.715 | -0.59 | -9.29 | 5.97 | 6.13 | 5.5599999 | 6463239 |
| 1751927700 | 6.3 | 0.32 | 5.35 | 6.2 | 6.37 | 5.97 | 8655116 |
| 1751576640 | 5.98 | 0.51 | 9.32 | 5.59 | 6.11 | 5.59 | 4768915 |
| 1751495700 | 5.47 | 0.21 | 3.89 | 5.26 | 5.545 | 5.22 | 5801693 |
| 1751409300 | 5.265 | 1.02 | 23.88 | 4.3 | 5.33 | 4.18 | 13774024 |
| 1751322900 | 4.25 | -0.48 | -10.15 | 4.23 | 4.43 | 3.99 | 14247394 |
| 1751063700 | 4.73 | -0.15 | -3.07 | 4.91 | 4.92 | 4.63 | 9591577 |
| 1750977300 | 4.88 | 0.01 | 0.21 | 4.97 | 5.08 | 4.875 | 3299338 |
| 1750890900 | 4.87 | -0.13 | -2.60 | 5.11 | 5.1418 | 4.8 | 4196483 |
| 1750804500 | 5 | 0.05 | 1.01 | 5 | 5.17 | 4.79 | 4141431 |
| 1750718100 | 4.95 | -0.03 | -0.60 | 4.902 | 5.05 | 4.815 | 2225430 |
| 1750458900 | 4.98 | -0.25 | -4.69 | 5.26 | 5.38 | 4.89 | 6479228 |
| 1750286100 | 5.225 | -0.04 | -0.67 | 5.26 | 5.45 | 5.21 | 4307699 |
| 1750199700 | 5.26 | -0.08 | -1.50 | 4.65 | 5.46 | 4.65 | 7617041 |
| 1750113300 | 5.34 | 0.23 | 4.50 | 5.12 | 5.37 | 5.095 | 6301783 |
| 1749854100 | 5.11 | 0.16 | 3.23 | 4.91 | 5.17 | 4.82 | 6292345 |
| 1749767700 | 4.95 | -0.14 | -2.75 | 5.05 | 5.13 | 4.92 | 3528356 |
| 1749681300 | 5.09 | -0.11 | -2.12 | 5.26 | 5.33 | 4.98 | 5026497 |
| 1749594900 | 5.2 | 0.1 | 1.96 | 5.19 | 5.25 | 5.09 | 4524918 |
| 1749508500 | 5.1 | -0.06 | -1.16 | 5.26 | 5.34 | 5.07 | 3795071 |
| 1749249300 | 5.16 | 0.22 | 4.45 | 5 | 5.19 | 4.9349999 | 3981476 |
| 1749162900 | 4.94 | 0.04 | 0.82 | 4.9 | 5.1 | 4.7 | 6220969 |
| 1749076500 | 4.9 | 0.03 | 0.62 | 4.7699999 | 4.94 | 4.7699999 | 2885177 |
| 1748990100 | 4.87 | 0.31 | 6.80 | 4.5599999 | 5 | 4.48 | 5548314 |
| 1748903700 | 4.5599999 | -0.16 | -3.39 | 4.8 | 4.8399 | 4.49 | 3936040 |
| 1748644500 | 4.72 | 0.41 | 9.51 | 4.36 | 4.855 | 4.325 | 7748507 |
| 1748558100 | 4.3099999 | -0.18 | -4.01 | 4.535 | 4.59 | 4.28 | 8294828 |
| 1748471700 | 4.49 | -0.23 | -4.87 | 4.78 | 4.78 | 4.39 | 5001312 |
| 1748385300 | 4.72 | 0.13 | 2.83 | 4.63 | 4.735 | 4.48 | 2868717 |
| 1748039700 | 4.59 | 0.02 | 0.44 | 4.47 | 4.64 | 4.47 | 4217752 |
| 1747953300 | 4.57 | -0.14 | -2.97 | 3.9 | 4.71 | 3.81 | 9348945 |
| 1747866900 | 4.71 | -0.08 | -1.57 | 4.73 | 4.78 | 4.62 | 3589259 |
| 1747780500 | 4.785 | 0.07 | 1.38 | 4.8 | 4.92 | 4.73 | 6374476 |
| 1747694100 | 4.72 | -0.14 | -2.78 | 4.74 | 4.7798999 | 4.46 | 7978623 |
| 1747434900 | 4.855 | 0.28 | 6.00 | 4.92 | 5.035 | 4.72 | 11165783 |
| 1747348500 | 4.58 | -1.53 | -25.04 | 4.82 | 5.01 | 4.38 | 24688161 |
| 1747262100 | 6.11 | 0.08 | 1.33 | 5.95 | 6.29 | 5.82 | 11053587 |
| 1747175700 | 6.03 | 0.67 | 12.50 | 5.6 | 6.455 | 5.58 | 17409327 |
| 1747089300 | 5.36 | 0.27 | 5.30 | 5.325 | 5.5 | 5.195 | 11238389 |
| 1746830100 | 5.09 | 0.27 | 5.60 | 4.91 | 5.1 | 4.8 | 10450903 |
| 1746743700 | 4.82 | 0.11 | 2.34 | 4.63 | 4.93 | 4.6 | 7735754 |
| 1746657300 | 4.71 | 0.3 | 6.80 | 4.5 | 4.78 | 4.41 | 6627742 |
| 1746570900 | 4.41 | 0.65 | 17.29 | 4.29 | 4.64 | 4 | 15865501 |
| 1746484500 | 3.76 | -0.08 | -2.08 | 3.83 | 3.88 | 3.6503 | 7199438 |
| 1746225300 | 3.84 | 0.07 | 1.86 | 3.8 | 3.85 | 3.72 | 6051196 |
| 1746138900 | 3.77 | 0.16 | 4.43 | 3.64 | 3.84 | 3.625 | 5390094 |
| 1746052500 | 3.61 | -0.18 | -4.75 | 3.6 | 3.72 | 3.495 | 7698665 |
| 1745966100 | 3.79 | 0.06 | 1.61 | 3.75 | 3.86 | 3.715 | 5431810 |
| 1745879700 | 3.73 | 0.09 | 2.47 | 3.7 | 3.765 | 3.525 | 5465284 |
| 1745620500 | 3.64 | 0.24 | 7.06 | 3.37 | 3.66 | 3.335 | 6761888 |
| 1745534100 | 3.4 | 0.1 | 3.03 | 3.34 | 3.4 | 3.3 | 6184721 |
| 1745447700 | 3.3 | -0.05 | -1.49 | 3.37 | 3.45 | 3.2599999 | 5085035 |
| 1745361300 | 3.35 | 0.1 | 3.08 | 3.25 | 3.44 | 3.17 | 3129838 |
| 1745274900 | 3.25 | -0.13 | -3.85 | 3.32 | 3.34 | 2.92 | 8268800 |
| 1744929300 | 3.38 | 0.05 | 1.50 | 3.31 | 3.41 | 3.2 | 3650581 |
| 1744842900 | 3.33 | 0.04 | 1.22 | 3.3 | 3.44 | 3.2585 | 4117803 |
| 1744756500 | 3.29 | -0.04 | -1.20 | 3.33 | 3.4199 | 3.2599999 | 2952078 |
| 1744670100 | 3.33 | -0.08 | -2.35 | 3.43 | 3.458 | 3.08 | 4984635 |
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
