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 | -0.1 | -1.92307692308 | 5.2 | 5.82 | 5.04 | 94434 | 5.38129029 | CS |
| 4 | -1.44 | -22.0183486239 | 6.54 | 7.54 | 5.04 | 83698 | 5.88678386 | CS |
| 12 | -1.38 | -21.2962962963 | 6.48 | 8.35 | 5.04 | 76945 | 6.45718588 | CS |
| 26 | -4.54 | -47.0954356846 | 9.64 | 11.9999 | 5.04 | 70927 | 8.02961464 | CS |
| 52 | -3.67 | -41.8472063854 | 8.77 | 11.9999 | 5.0005 | 82751 | 8.21607501 | CS |
| 156 | -4.75 | -48.2233502538 | 9.85 | 12.1 | 5.0005 | 76097 | 9.14879368 | CS |
| 260 | -4.75 | -48.2233502538 | 9.85 | 12.1 | 5.0005 | 76097 | 9.14879368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.1 | -0.11 | -2.11 | 5.18 | 5.4 | 5.04 | 50270 |
| 1714084500 | 5.21 | -0.09 | -1.70 | 5.19 | 5.34 | 5.0701 | 129386 |
| 1713998100 | 5.3 | -0.06 | -1.12 | 5.37 | 5.4296 | 5.14 | 38601 |
| 1713911700 | 5.36 | -0.16 | -2.90 | 5.48 | 5.48 | 5.21 | 55232 |
| 1713825300 | 5.5199999 | 0.06 | 1.10 | 5.46 | 5.82 | 5.37 | 114689 |
| 1713566100 | 5.46 | 0.19 | 3.61 | 5.2 | 5.48 | 5.19 | 134264 |
| 1713479700 | 5.2699999 | -0.12 | -2.23 | 5.39 | 5.53 | 5.245 | 80523 |
| 1713393300 | 5.39 | -0.22 | -3.92 | 5.57 | 5.71 | 5.19 | 114081 |
| 1713306900 | 5.61 | -0.07 | -1.23 | 5.69 | 5.905 | 5.43 | 86935 |
| 1713220500 | 5.68 | -0.59 | -9.41 | 6.0199999 | 6.255 | 5.5199999 | 148326 |
| 1712961300 | 6.2699999 | -0.08 | -1.26 | 6.26 | 6.44 | 6.135 | 96167 |
| 1712874900 | 6.35 | 0.06 | 0.95 | 6.33 | 7.08 | 6.16 | 77953 |
| 1712788500 | 6.29 | 0 | 0.00 | 6.0599999 | 6.42 | 6.0599999 | 75672 |
| 1712702100 | 6.29 | -0.11 | -1.72 | 6.5 | 6.68 | 6.14 | 71888 |
| 1712615700 | 6.4 | -0.02 | -0.31 | 6.59 | 6.78 | 6.36 | 59395 |
| 1712356500 | 6.42 | -0.3 | -4.46 | 6.75 | 6.81 | 6.4 | 41982 |
| 1712270100 | 6.72 | -0.08 | -1.18 | 6.84 | 6.99 | 6.58 | 57238 |
| 1712183700 | 6.8 | -0.06 | -0.87 | 6.77 | 7.54 | 6.67 | 75542 |
| 1712097300 | 6.86 | 0.38 | 5.86 | 6.37 | 6.95 | 6.22 | 50563 |
| 1712010900 | 6.48 | -0.02 | -0.31 | 6.54 | 7 | 6.28 | 81821 |
| 1711665300 | 6.5 | 0.1 | 1.56 | 6.49 | 6.7718 | 6.44 | 57338 |
| 1711578900 | 6.4 | -0.14 | -2.14 | 6.61 | 6.61 | 6.22 | 92601 |
| 1711492500 | 6.54 | 0.08 | 1.24 | 6.5599999 | 6.76 | 6.3400999 | 33182 |
| 1711406100 | 6.46 | 0.03 | 0.47 | 6.43 | 6.74 | 6.34 | 39019 |
| 1711146900 | 6.43 | -0.87 | -11.92 | 7.19 | 7.32 | 6.37 | 61980 |
| 1711060500 | 7.3 | 0.19 | 2.67 | 6.05 | 7.46 | 6.0199999 | 92876 |
| 1710974100 | 7.11 | 0.16 | 2.30 | 7.06 | 7.255 | 6.731 | 68668 |
| 1710887700 | 6.95 | 0.07 | 1.02 | 6.7 | 7.41 | 6.62 | 56089 |
| 1710801300 | 6.88 | 0.49 | 7.67 | 6.61 | 6.91 | 6.04 | 96768 |
| 1710542100 | 6.39 | -0.08 | -1.24 | 6.18 | 6.6 | 6.16 | 713357 |
| 1710455700 | 6.47 | -0.46 | -6.64 | 6.81 | 7.21 | 6.08 | 86642 |
| 1710369300 | 6.93 | 0.1 | 1.46 | 6.97 | 7.07 | 6.72 | 77371 |
| 1710282900 | 6.83 | 0.23 | 3.48 | 6.55 | 7.2899 | 6.18 | 44345 |
| 1710196500 | 6.6 | -0.59 | -8.21 | 7.19 | 7.3942 | 6.25 | 86502 |
| 1709940900 | 7.19 | -0.03 | -0.42 | 7.44 | 7.63 | 6.84 | 50484 |
| 1709854500 | 7.22 | -0.16 | -2.17 | 7.5 | 7.5 | 6.8 | 41873 |
| 1709768100 | 7.38 | 0.29 | 4.09 | 7.23 | 7.45 | 6.6830999 | 50737 |
| 1709681700 | 7.09 | -0.5 | -6.59 | 7.59 | 7.76 | 6.9666 | 48394 |
| 1709595300 | 7.59 | 0.82 | 12.11 | 6.68 | 7.88 | 6.66 | 61569 |
| 1709336100 | 6.77 | 0.09 | 1.35 | 6.66 | 6.92 | 6.5199999 | 26718 |
| 1709249700 | 6.68 | -0.01 | -0.15 | 6.95 | 6.95 | 6.4587 | 33629 |
| 1709163300 | 6.69 | -0.02 | -0.30 | 6.53 | 7.045 | 6.3701 | 23767 |
| 1709076900 | 6.71 | 0.04 | 0.60 | 6.8 | 7.0424 | 6.261 | 40456 |
| 1708990500 | 6.67 | 0.02 | 0.30 | 6.66 | 7.25 | 6.66 | 27428 |
| 1708731300 | 6.65 | -0.18 | -2.64 | 6.95 | 7.6054 | 6.5937 | 46852 |
| 1708644900 | 6.83 | 0.16 | 2.40 | 6.54 | 7.02 | 6.54 | 50885 |
| 1708558500 | 6.67 | -0.03 | -0.45 | 6.55 | 7.055 | 6.5 | 33240 |
| 1708472100 | 6.7 | -0.81 | -10.79 | 7.26 | 7.8335 | 6.6 | 212304 |
| 1708126500 | 7.51 | -0.48 | -6.01 | 8.19 | 8.35 | 7.44 | 42617 |
| 1708040100 | 7.99 | 0.55 | 7.39 | 7.61 | 8.2 | 7.2427 | 58641 |
| 1707953700 | 7.44 | 0.56 | 8.14 | 7 | 7.72 | 6.88 | 37730 |
| 1707867300 | 6.88 | -0.46 | -6.27 | 7.03 | 7.73 | 6.74 | 71383 |
| 1707780900 | 7.34 | 0.43 | 6.22 | 7.01 | 7.745 | 6.6666 | 52652 |
| 1707521700 | 6.91 | -0.33 | -4.56 | 7.26 | 7.26 | 6.54 | 79610 |
| 1707435300 | 7.24 | 0.52 | 7.74 | 6.78 | 7.39 | 6.2624 | 42146 |
| 1707348900 | 6.72 | -0.31 | -4.41 | 7.02 | 7.5 | 6.26 | 42863 |
| 1707262500 | 7.03 | 0.35 | 5.24 | 6.5599999 | 7.1499 | 6.5599999 | 13958 |
| 1707176100 | 6.68 | -0.14 | -2.05 | 6.69 | 7.26 | 6.415 | 43537 |
| 1706916900 | 6.82 | 0.43 | 6.73 | 6.48 | 7.34 | 6.2699999 | 32346 |
| 1706830500 | 6.39 | -0.66 | -9.36 | 7.15 | 7.7991 | 6.0599999 | 82851 |
| 1706744100 | 7.05 | -0.12 | -1.67 | 7 | 7.4552 | 6.8925 | 36128 |
| 1706657700 | 7.17 | -1.49 | -17.21 | 8.6 | 9.94 | 6.85 | 38823 |
| 1706571300 | 8.66 | 0.99 | 12.91 | 7.72 | 8.94 | 7.72 | 40046 |
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
