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 | 0.41 | 8.02348336595 | 5.11 | 5.535 | 5.03 | 4325591 | 5.36877969 | CS |
| 4 | 0.99 | 21.8543046358 | 4.53 | 5.535 | 4.51 | 4145930 | 5.10642876 | CS |
| 12 | -4.12 | -42.7385892116 | 9.64 | 9.82 | 3.76 | 5691788 | 4.76486661 | CS |
| 26 | -8.58 | -60.8510638298 | 14.1 | 14.32 | 3.76 | 3910980 | 6.78732525 | CS |
| 52 | -9.27 | -62.677484787 | 14.79 | 17.715 | 3.76 | 2533612 | 8.62236404 | CS |
| 156 | -10.96 | -66.5048543689 | 16.48 | 24.58 | 3.76 | 1989856 | 13.4850179 | CS |
| 260 | -6.31 | -53.3389687236 | 11.83 | 25.32 | 3.76 | 1792546 | 14.78679867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 5.5199999 | 0.05 | 0.91 | 5.5 | 5.535 | 5.28 | 3673355 |
| 1713998100 | 5.47 | 0.11 | 1.96 | 5.34 | 5.475 | 5.3099999 | 2676126 |
| 1713911700 | 5.365 | 0.16 | 2.98 | 5.11 | 5.49 | 5.11 | 4498806 |
| 1713825300 | 5.21 | -0.13 | -2.43 | 5.13 | 5.295 | 5.03 | 4065406 |
| 1713566100 | 5.34 | 0.2 | 3.89 | 5.11 | 5.44 | 5.09 | 6551051 |
| 1713479700 | 5.14 | 0.08 | 1.58 | 5.1 | 5.23 | 5.0298 | 2910948 |
| 1713393300 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.16 | 4.945 | 2712936 |
| 1713306900 | 5.04 | -0.16 | -2.98 | 5.05 | 5.21 | 5.01 | 2710579 |
| 1713220500 | 5.195 | 0 | 0.10 | 5.19 | 5.3099999 | 5.08 | 3604075 |
| 1712961300 | 5.19 | -0.15 | -2.81 | 5.43 | 5.53 | 5.12 | 5549299 |
| 1712874900 | 5.34 | 0.08 | 1.52 | 5.2699999 | 5.4349999 | 5.17 | 4438142 |
| 1712788500 | 5.26 | 0.12 | 2.33 | 4.94 | 5.285 | 4.934 | 4824021 |
| 1712702100 | 5.14 | 0.26 | 5.33 | 4.98 | 5.295 | 4.97 | 4519694 |
| 1712615700 | 4.88 | 0.02 | 0.41 | 4.89 | 5.0599999 | 4.72 | 3541603 |
| 1712356500 | 4.86 | 0.12 | 2.53 | 4.74 | 4.92 | 4.66 | 3272196 |
| 1712270100 | 4.74 | -0.06 | -1.25 | 4.78 | 4.92 | 4.705 | 3748056 |
| 1712183700 | 4.8 | 0.05 | 1.05 | 4.79 | 4.82 | 4.6907 | 5848969 |
| 1712097300 | 4.75 | 0.05 | 1.06 | 4.71 | 4.815 | 4.62 | 3667173 |
| 1712010900 | 4.7 | 0.24 | 5.38 | 4.53 | 4.72 | 4.51 | 4790732 |
| 1711665300 | 4.46 | 0.13 | 3.00 | 4.36 | 4.5199999 | 4.3 | 3999805 |
| 1711578900 | 4.33 | 0.2 | 4.84 | 4.1 | 4.345 | 4.09 | 3221094 |
| 1711492500 | 4.13 | 0.13 | 3.25 | 4.04 | 4.18 | 4.03 | 3263463 |
| 1711406100 | 4 | -0.03 | -0.74 | 4.08 | 4.1 | 3.96 | 4048630 |
| 1711146900 | 4.03 | -0.01 | -0.25 | 4.07 | 4.14 | 4.0199999 | 4161477 |
| 1711060500 | 4.04 | -0.08 | -1.94 | 4.1 | 4.2 | 4.03 | 3070528 |
| 1710974100 | 4.12 | 0.1 | 2.49 | 4 | 4.18 | 3.94 | 2672203 |
| 1710887700 | 4.0199999 | 0 | 0.00 | 4 | 4.14 | 3.97 | 3202496 |
| 1710801300 | 4.0199999 | 0.04 | 1.01 | 3.96 | 4.07 | 3.905 | 3620945 |
| 1710542100 | 3.98 | -0.12 | -2.93 | 4.0599999 | 4.16 | 3.965 | 10052694 |
| 1710455700 | 4.1 | -0.08 | -1.91 | 4.15 | 4.195 | 4.09 | 3245766 |
| 1710369300 | 4.18 | 0.06 | 1.46 | 4.19 | 4.275 | 4.11 | 4199763 |
| 1710282900 | 4.12 | -0.24 | -5.50 | 4.26 | 4.2699999 | 4.085 | 5072022 |
| 1710196500 | 4.36 | 0.06 | 1.40 | 4.32 | 4.43 | 4.24 | 4215433 |
| 1709940900 | 4.3 | -0.18 | -4.02 | 4.49 | 4.51 | 4.29 | 5317090 |
| 1709854500 | 4.48 | 0.1 | 2.28 | 4.43 | 4.53 | 4.2699999 | 4202934 |
| 1709768100 | 4.38 | 0.19 | 4.41 | 4.2 | 4.44 | 4.19 | 3992170 |
| 1709681700 | 4.195 | 0 | 0.12 | 4.22 | 4.35 | 4.15 | 5344262 |
| 1709595300 | 4.19 | -0.07 | -1.64 | 4.33 | 4.36 | 4.12 | 5661988 |
| 1709336100 | 4.26 | -0.04 | -0.93 | 4.33 | 4.35 | 4.19 | 4040127 |
| 1709249700 | 4.3 | 0.01 | 0.23 | 4.34 | 4.495 | 4.24 | 5485490 |
| 1709163300 | 4.29 | -0.37 | -7.94 | 4.5 | 4.61 | 4.28 | 5313391 |
| 1709076900 | 4.66 | -0.02 | -0.43 | 4.68 | 4.74 | 4.585 | 4371449 |
| 1708990500 | 4.68 | 0.05 | 1.08 | 4.58 | 4.69 | 4.48 | 3433967 |
| 1708731300 | 4.63 | 0.26 | 5.95 | 4.37 | 4.65 | 4.32 | 4303603 |
| 1708644900 | 4.37 | -0.14 | -3.10 | 4.4 | 4.45 | 4.26 | 5112704 |
| 1708558500 | 4.51 | -0.11 | -2.38 | 4.5599999 | 4.65 | 4.42 | 5113545 |
| 1708472100 | 4.62 | -0.29 | -5.91 | 4.37 | 4.68 | 4.28 | 7846553 |
| 1708126500 | 4.91 | 0.08 | 1.66 | 4.88 | 4.96 | 4.76 | 6382553 |
| 1708040100 | 4.83 | 0.36 | 8.05 | 4.47 | 4.88 | 4.3099999 | 15176969 |
| 1707953700 | 4.47 | -0.03 | -0.67 | 4.42 | 4.58 | 4.16 | 22640505 |
| 1707867300 | 4.5 | -5.22 | -53.70 | 8.25 | 8.3 | 3.76 | 65686971 |
| 1707780900 | 9.72 | 0.17 | 1.78 | 9.53 | 9.82 | 9.5 | 2182926 |
| 1707521700 | 9.55 | 0.14 | 1.49 | 9.36 | 9.6199999 | 9.32 | 2241994 |
| 1707435300 | 9.41 | 0.03 | 0.32 | 9.32 | 9.63 | 9.32 | 1849288 |
| 1707348900 | 9.38 | -0.07 | -0.74 | 9.43 | 9.57 | 9.36 | 1650096 |
| 1707262500 | 9.45 | 0.13 | 1.39 | 9.36 | 9.515 | 9.285 | 989023 |
| 1707176100 | 9.32 | -0.22 | -2.31 | 9.35 | 9.43 | 9.25 | 1717225 |
| 1706916900 | 9.5399999 | -0.3 | -3.05 | 9.64 | 9.64 | 9.425 | 1537116 |
| 1706830500 | 9.84 | 0.41 | 4.35 | 9.46 | 9.85 | 9.44 | 2635581 |
| 1706744100 | 9.43 | -0.09 | -0.95 | 9.5399999 | 9.71 | 9.41 | 2845008 |
| 1706657700 | 9.52 | 0.02 | 0.21 | 9.57 | 9.64 | 9.46 | 2207740 |
| 1706571300 | 9.5 | 0.05 | 0.53 | 9.52 | 9.575 | 9.335 | 2345392 |
| 1706312100 | 9.45 | -0.19 | -1.97 | 9.67 | 9.69 | 9.43 | 1903820 |
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
