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 | -0.51 | -8.83882149047 | 5.77 | 5.96 | 5.12 | 1669141 | 5.5254805 | CS |
| 4 | -2.45 | -31.7769130999 | 7.71 | 7.77 | 5.12 | 1367377 | 6.26047107 | CS |
| 12 | -3.06 | -36.7788461538 | 8.32 | 9.03 | 5.12 | 1209602 | 7.33270527 | CS |
| 26 | -1.57 | -22.9868228404 | 6.83 | 10.27 | 5.12 | 1444974 | 7.62380386 | CS |
| 52 | -16.3 | -75.6029684601 | 21.56 | 22.75 | 5.12 | 1452033 | 10.38774285 | CS |
| 156 | -19.83 | -79.0354722997 | 25.09 | 31.65 | 5.12 | 1087432 | 16.94840636 | CS |
| 260 | -19.89 | -79.0854870775 | 25.15 | 33.0899 | 5.12 | 1017698 | 17.61322374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.26 | -0.13 | -2.41 | 5.4 | 5.555 | 5.21 | 1220072 |
| 1714084500 | 5.39 | -0.06 | -1.10 | 5.5 | 5.5 | 5.12 | 1485491 |
| 1713998100 | 5.45 | -0.29 | -5.05 | 5.78 | 5.865 | 5.34 | 2777757 |
| 1713911700 | 5.74 | -0.11 | -1.88 | 5.85 | 5.96 | 5.71 | 1764302 |
| 1713825300 | 5.85 | 0.13 | 2.27 | 5.7699999 | 5.9349999 | 5.705 | 1098084 |
| 1713566100 | 5.72 | -0.08 | -1.38 | 5.73 | 5.91 | 5.575 | 946702 |
| 1713479700 | 5.8 | -0.19 | -3.17 | 5.94 | 6.0199999 | 5.775 | 972749 |
| 1713393300 | 5.99 | -0.16 | -2.60 | 6.24 | 6.34 | 5.94 | 1313837 |
| 1713306900 | 6.15 | -0.17 | -2.69 | 6.23 | 6.36 | 6.1128 | 792112 |
| 1713220500 | 6.32 | -0.05 | -0.78 | 6.33 | 6.49 | 6.19 | 1547323 |
| 1712961300 | 6.37 | -0.32 | -4.78 | 6.65 | 6.7 | 6.25 | 1409830 |
| 1712874900 | 6.69 | 0.02 | 0.30 | 6.74 | 6.845 | 6.5199999 | 1966021 |
| 1712788500 | 6.67 | -0.19 | -2.77 | 6.84 | 6.84 | 6.4301 | 3591112 |
| 1712702100 | 6.86 | -0.1 | -1.44 | 7.02 | 7.26 | 6.815 | 755109 |
| 1712615700 | 6.96 | -0.08 | -1.14 | 7.07 | 7.15 | 6.935 | 534602 |
| 1712356500 | 7.04 | 0.09 | 1.29 | 6.84 | 7.13 | 6.65 | 715668 |
| 1712270100 | 6.95 | -0.03 | -0.43 | 7.09 | 7.17 | 6.92 | 1082096 |
| 1712183700 | 6.98 | -0.06 | -0.85 | 6.97 | 7.15 | 6.85 | 1253836 |
| 1712097300 | 7.04 | -0.27 | -3.69 | 7.34 | 7.34 | 7 | 1051661 |
| 1712010900 | 7.31 | -0.4 | -5.19 | 7.71 | 7.77 | 7.24 | 1069182 |
| 1711665300 | 7.71 | 0.04 | 0.52 | 7.74 | 7.98 | 7.41 | 776017 |
| 1711578900 | 7.67 | 0.1 | 1.32 | 7.11 | 8.06 | 7.11 | 1104260 |
| 1711492500 | 7.57 | -0.12 | -1.56 | 7.86 | 7.95 | 7.54 | 988583 |
| 1711406100 | 7.69 | -0.19 | -2.41 | 8.02 | 8.115 | 7.69 | 625928 |
| 1711146900 | 7.88 | -0.21 | -2.60 | 7.95 | 8.14 | 7.83 | 952364 |
| 1711060500 | 8.09 | 0.33 | 4.25 | 7.88 | 8.41 | 7.72 | 1030133 |
| 1710974100 | 7.76 | 0.28 | 3.74 | 7.41 | 7.84 | 7.34 | 1001618 |
| 1710887700 | 7.48 | 0.3 | 4.18 | 7.13 | 7.52 | 7.11 | 1334903 |
| 1710801300 | 7.18 | -0.31 | -4.14 | 7.43 | 7.47 | 7.14 | 1165144 |
| 1710542100 | 7.49 | -0.04 | -0.53 | 7.68 | 7.805 | 7.462 | 2331988 |
| 1710455700 | 7.53 | -0.62 | -7.61 | 8.09 | 8.11 | 7.485 | 1008598 |
| 1710369300 | 8.15 | 0.4 | 5.16 | 7.71 | 8.39 | 7.71 | 1177570 |
| 1710282900 | 7.75 | -0.24 | -3.00 | 8.01 | 8.065 | 7.68 | 978075 |
| 1710196500 | 7.99 | -0.67 | -7.74 | 8.59 | 8.72 | 7.97 | 1118907 |
| 1709940900 | 8.66 | -0.05 | -0.57 | 8.86 | 9.03 | 8.6039999 | 651171 |
| 1709854500 | 8.71 | 0.1 | 1.16 | 8.63 | 8.94 | 8.58 | 947021 |
| 1709768100 | 8.61 | 0.57 | 7.09 | 8.23 | 8.65 | 8.1 | 1189565 |
| 1709681700 | 8.0399999 | -0.15 | -1.83 | 8.07 | 8.16 | 7.8 | 1424529 |
| 1709595300 | 8.19 | 0.32 | 4.07 | 7.93 | 8.2 | 7.585 | 1108540 |
| 1709336100 | 7.87 | 0.31 | 4.10 | 7.65 | 8.01 | 7.575 | 1333268 |
| 1709249700 | 7.56 | -0.23 | -2.95 | 7.98 | 8.06 | 7.53 | 1301959 |
| 1709163300 | 7.79 | -0.52 | -6.26 | 8.2 | 8.27 | 7.78 | 1274919 |
| 1709076900 | 8.31 | 0.29 | 3.62 | 8.21 | 8.33 | 8.08 | 1771191 |
| 1708990500 | 8.02 | 0.08 | 1.01 | 7.85 | 8.13 | 7.81 | 843247 |
| 1708731300 | 7.94 | 0.08 | 1.02 | 8.15 | 8.2375 | 7.735 | 999403 |
| 1708644900 | 7.86 | -0.02 | -0.25 | 7.88 | 8.05 | 7.655 | 1299706 |
| 1708558500 | 7.88 | -0.4 | -4.83 | 8.18 | 8.28 | 7.805 | 1552071 |
| 1708472100 | 8.28 | 0.08 | 0.98 | 8.15 | 8.295 | 7.98 | 1438955 |
| 1708126500 | 8.2 | -0.54 | -6.18 | 8.8 | 8.99 | 8.06 | 1277810 |
| 1708040100 | 8.74 | 0.49 | 5.94 | 8.33 | 8.82 | 8.2901 | 1471290 |
| 1707953700 | 8.25 | 0.26 | 3.25 | 8.11 | 8.32 | 7.86 | 1230963 |
| 1707867300 | 7.99 | -0.87 | -9.82 | 8.49 | 8.57 | 7.795 | 1356347 |
| 1707780900 | 8.86 | 0.38 | 4.48 | 8.43 | 8.895 | 8.305 | 1026382 |
| 1707521700 | 8.48 | 0.18 | 2.17 | 8.34 | 8.645 | 8.28 | 739839 |
| 1707435300 | 8.3 | 0.02 | 0.24 | 8.23 | 8.55 | 8.1 | 834067 |
| 1707348900 | 8.28 | -0.39 | -4.50 | 8.65 | 8.65 | 8.27 | 680253 |
| 1707262500 | 8.67 | 0.41 | 4.96 | 8.32 | 8.68 | 8.205 | 730687 |
| 1707176100 | 8.26 | -0.23 | -2.71 | 8.32 | 8.48 | 8.23 | 732091 |
| 1706916900 | 8.49 | -0.11 | -1.28 | 8.55 | 8.59 | 8.2598 | 790507 |
| 1706830500 | 8.6 | -0.33 | -3.70 | 8.86 | 8.8699999 | 8.16 | 1270571 |
| 1706744100 | 8.93 | -0.08 | -0.89 | 8.97 | 9.22 | 8.78 | 1322141 |
| 1706657700 | 9.01 | -0.31 | -3.33 | 9.19 | 9.205 | 8.865 | 1372883 |
| 1706571300 | 9.32 | 0.72 | 8.37 | 8.6199999 | 9.32 | 8.47 | 1099415 |
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
