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 | 0.87 | 17.5757575758 | 4.95 | 6.12 | 4.87 | 1492358 | 5.80499683 | CS |
| 4 | 0.28 | 5.05415162455 | 5.54 | 6.12 | 4.72 | 984714 | 5.55580578 | CS |
| 12 | 1.32 | 29.3333333333 | 4.5 | 6.95 | 4.128 | 1174602 | 5.99150639 | CS |
| 26 | 1.87 | 47.3417721519 | 3.95 | 6.95 | 3.5518 | 973177 | 5.61086406 | CS |
| 52 | -2.16 | -27.0676691729 | 7.98 | 9.9 | 3.5518 | 880115 | 6.13393103 | CS |
| 156 | -402.48 | -98.5745775165 | 408.3 | 463.5 | 3.5518 | 19300406 | 159.08463695 | CS |
| 260 | -676.68 | -99.1472527473 | 682.5 | 985.497 | 3.5518 | 17914307 | 175.69463491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 5.82 | -0.17 | -2.84 | 5.91 | 6.005 | 5.725 | 553341 |
| 1713911700 | 5.99 | 0.13 | 2.22 | 5.88 | 6.12 | 5.845 | 694792 |
| 1713825300 | 5.86 | 0.02 | 0.34 | 5.85 | 5.91 | 5.73 | 979544 |
| 1713566100 | 5.84 | 0.1 | 1.74 | 5.71 | 6.005 | 5.7 | 1494820 |
| 1713479700 | 5.74 | 0.78 | 15.73 | 4.95 | 5.7699999 | 4.87 | 3739291 |
| 1713393300 | 4.96 | -0.1 | -1.98 | 5.07 | 5.13 | 4.94 | 428729 |
| 1713306900 | 5.0599999 | 0.21 | 4.33 | 4.8 | 5.165 | 4.7699999 | 922007 |
| 1713220500 | 4.85 | -0.15 | -3.00 | 4.97 | 4.98 | 4.72 | 957781 |
| 1712961300 | 5 | -0.17 | -3.29 | 5.2 | 5.215 | 4.88 | 1381588 |
| 1712874900 | 5.17 | -0.31 | -5.66 | 5.51 | 5.5199999 | 5.14 | 798593 |
| 1712788500 | 5.48 | -0.12 | -2.14 | 5.54 | 5.5456 | 5.41 | 1244343 |
| 1712702100 | 5.6 | -0.11 | -1.93 | 5.69 | 5.74 | 5.585 | 582213 |
| 1712615700 | 5.71 | 0.01 | 0.18 | 5.74 | 5.79 | 5.67 | 478005 |
| 1712356500 | 5.7 | -0.18 | -3.06 | 5.88 | 5.89 | 5.69 | 573394 |
| 1712270100 | 5.88 | 0.17 | 2.98 | 5.75 | 5.939 | 5.71 | 848248 |
| 1712183700 | 5.71 | 0.16 | 2.88 | 5.55 | 5.75 | 5.535 | 883058 |
| 1712097300 | 5.55 | -0.03 | -0.54 | 5.505 | 5.62 | 5.5 | 632336 |
| 1712010900 | 5.58 | -0.11 | -1.93 | 5.7 | 5.71 | 5.43 | 852230 |
| 1711665300 | 5.69 | 0.17 | 3.08 | 5.54 | 5.69 | 5.525 | 665256 |
| 1711578900 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.695 | 5.51 | 676458 |
| 1711492500 | 5.55 | 0 | 0.00 | 5.61 | 5.635 | 5.51 | 626250 |
| 1711406100 | 5.55 | 0.01 | 0.18 | 5.61 | 5.648 | 5.5199999 | 558971 |
| 1711146900 | 5.54 | -0.08 | -1.42 | 5.64 | 5.64 | 5.478 | 589807 |
| 1711060500 | 5.62 | -0.14 | -2.43 | 5.75 | 5.825 | 5.58 | 586630 |
| 1710974100 | 5.76 | 0.12 | 2.13 | 5.66 | 5.76 | 5.55 | 847578 |
| 1710887700 | 5.64 | -0.33 | -5.53 | 5.99 | 5.99 | 5.64 | 973977 |
| 1710801300 | 5.97 | -0.12 | -1.97 | 6.09 | 6.21 | 5.96 | 849580 |
| 1710542100 | 6.09 | -0.03 | -0.49 | 6.11 | 6.1849999 | 6.05 | 1015421 |
| 1710455700 | 6.12 | -0.09 | -1.45 | 6.21 | 6.23 | 6.11 | 628421 |
| 1710369300 | 6.21 | -0.07 | -1.11 | 6.3 | 6.38 | 6.2 | 728959 |
| 1710282900 | 6.28 | -0.03 | -0.48 | 6.34 | 6.36 | 6.2699999 | 737528 |
| 1710196500 | 6.3099999 | -0.06 | -0.94 | 6.4 | 6.48 | 6.29 | 647520 |
| 1709940900 | 6.37 | -0.04 | -0.62 | 6.42 | 6.525 | 6.35 | 752681 |
| 1709854500 | 6.41 | -0.06 | -0.93 | 6.43 | 6.49 | 6.372 | 443428 |
| 1709768100 | 6.47 | 0.12 | 1.89 | 6.44 | 6.495 | 6.34 | 624937 |
| 1709681700 | 6.35 | -0.11 | -1.70 | 6.37 | 6.55 | 6.3187 | 1105565 |
| 1709595300 | 6.46 | -0.08 | -1.22 | 6.55 | 6.64 | 6.35 | 1004245 |
| 1709336100 | 6.54 | 0.04 | 0.62 | 6.48 | 6.55 | 6.37 | 726257 |
| 1709249700 | 6.5 | 0 | 0.00 | 6.5599999 | 6.59 | 6.42 | 562267 |
| 1709163300 | 6.5 | -0.07 | -1.07 | 6.48 | 6.595 | 6.4 | 742274 |
| 1709076900 | 6.57 | -0.05 | -0.76 | 6.57 | 6.62 | 6.415 | 626418 |
| 1708990500 | 6.62 | 0.09 | 1.38 | 6.47 | 6.66 | 6.385 | 691540 |
| 1708731300 | 6.53 | 0.13 | 2.03 | 6.43 | 6.595 | 6.29 | 725756 |
| 1708644900 | 6.4 | -0.13 | -1.99 | 6.53 | 6.57 | 6.375 | 1128447 |
| 1708558500 | 6.53 | -0.37 | -5.29 | 6.86 | 6.86 | 6.485 | 1355406 |
| 1708472100 | 6.895 | 0.04 | 0.66 | 6.64 | 6.95 | 6.588 | 895938 |
| 1708126500 | 6.85 | 0.01 | 0.15 | 6.74 | 6.915 | 6.63 | 889624 |
| 1708040100 | 6.84 | 0.36 | 5.56 | 6.48 | 6.8797 | 6.4607 | 1451280 |
| 1707953700 | 6.48 | 0.21 | 3.35 | 6.35 | 6.69 | 6.28 | 2055872 |
| 1707867300 | 6.2699999 | 0.01 | 0.16 | 6.15 | 6.39 | 6.1 | 1736429 |
| 1707780900 | 6.26 | 1.76 | 39.11 | 6.41 | 6.88 | 6 | 19184727 |
| 1707521700 | 4.5 | 0.05 | 1.12 | 4.49 | 4.5599999 | 4.365 | 397489 |
| 1707435300 | 4.45 | 0.07 | 1.60 | 4.42 | 4.505 | 4.3378 | 311247 |
| 1707348900 | 4.38 | -0.17 | -3.74 | 4.57 | 4.57 | 4.3004 | 358219 |
| 1707262500 | 4.55 | 0.33 | 7.82 | 4.25 | 4.5599999 | 4.2 | 484282 |
| 1707176100 | 4.22 | -0.12 | -2.76 | 4.25 | 4.355 | 4.14 | 564629 |
| 1706916900 | 4.34 | 0.04 | 0.93 | 4.26 | 4.375 | 4.128 | 443737 |
| 1706830500 | 4.3 | -0.07 | -1.60 | 4.5 | 4.53 | 4.255 | 687534 |
| 1706744100 | 4.37 | -0.15 | -3.32 | 4.48 | 4.68 | 4.37 | 339041 |
| 1706657700 | 4.5199999 | -0.16 | -3.42 | 4.68 | 4.68 | 4.425 | 624756 |
| 1706571300 | 4.68 | 0.24 | 5.41 | 4.45 | 4.695 | 4.3399 | 456655 |
| 1706312100 | 4.44 | -0.05 | -1.11 | 4.55 | 4.64 | 4.42 | 320421 |
| 1706225700 | 4.49 | -0.14 | -3.02 | 4.68 | 4.6818 | 4.46 | 323944 |
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
