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 | -1.2 | -17.6470588235 | 6.8 | 6.8 | 5.6 | 2093 | 5.87139744 | DR |
| 4 | -2.09 | -27.178153446 | 7.69 | 7.95 | 5.6 | 6638 | 7.07822491 | DR |
| 12 | 1.2 | 27.2727272727 | 4.4 | 10 | 3.8797 | 35156 | 6.60131447 | DR |
| 26 | 1.17 | 26.4108352144 | 4.43 | 10 | 3.8 | 22339 | 6.13900108 | DR |
| 52 | -0.018 | -0.320398718405 | 5.618 | 12.7 | 3.8 | 32786 | 8.22610713 | DR |
| 156 | -12.9 | -69.7297297297 | 18.5 | 26.7 | 3.8 | 41072 | 11.40688412 | DR |
| 260 | -11.6 | -67.4418604651 | 17.2 | 58.9 | 3.8 | 40011 | 22.92780929 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 5.875 | 0.27 | 4.83 | 5.7 | 6 | 5.7 | 1554 |
| 1750200000 | 5.6044 | -0.56 | -9.11 | 6.05 | 6.05 | 5.6 | 3999 |
| 1750113600 | 6.1664 | -0.46 | -6.92 | 5.96 | 6.315 | 5.96 | 2318 |
| 1749854400 | 6.625 | -0.23 | -3.28 | 6.8 | 6.8 | 6.625 | 502 |
| 1749768000 | 6.85 | 0.19 | 2.85 | 5.99 | 6.85 | 5.99 | 971 |
| 1749681600 | 6.66 | -0.29 | -4.19 | 6.95 | 7.14 | 6.51 | 2192 |
| 1749595200 | 6.951 | -0.15 | -2.10 | 7.1 | 7.1 | 6.7768 | 7979 |
| 1749508800 | 7.1 | -0.04 | -0.56 | 6.74 | 7.13 | 6.74 | 1783 |
| 1749249600 | 7.14 | 0.09 | 1.28 | 7.05 | 7.26 | 6.81 | 4719 |
| 1749163200 | 7.05 | -0.15 | -2.08 | 6.51 | 7.4971 | 6.51 | 10187 |
| 1749076800 | 7.2 | 0 | 0.00 | 7.16 | 7.2 | 7.16 | 284 |
| 1748990400 | 7.2 | -0.47 | -6.13 | 7.68 | 7.68 | 7.0335 | 8020 |
| 1748904000 | 7.67 | 0.37 | 5.07 | 7.08 | 7.67 | 6.68 | 9815 |
| 1748644800 | 7.3 | -0.02 | -0.27 | 7.08 | 7.3 | 6.94 | 8658 |
| 1748558400 | 7.32 | 0.02 | 0.27 | 7.17 | 7.5 | 6.94 | 12119 |
| 1748472000 | 7.3 | 0.25 | 3.55 | 7.45 | 7.45 | 7.08 | 10184 |
| 1748385600 | 7.05 | 0.03 | 0.43 | 7.1 | 7.16 | 6.87 | 9267 |
| 1748040000 | 7.02 | -0.86 | -10.91 | 7.69 | 7.95 | 7.02 | 24925 |
| 1747953600 | 7.88 | 0.07 | 0.90 | 7.95 | 7.95 | 7.88 | 364 |
| 1747867200 | 7.81 | -0.65 | -7.71 | 9.09 | 9.09 | 7.81 | 15166 |
| 1747780800 | 8.4628 | 0.01 | 0.15 | 9.05 | 9.05 | 8.15 | 6187 |
| 1747694400 | 8.45 | 0.04 | 0.48 | 8.19 | 9.6199999 | 8.09 | 60291 |
| 1747435200 | 8.41 | 0.6 | 7.68 | 7.71 | 8.55 | 7.54 | 32727 |
| 1747348800 | 7.81 | -0.39 | -4.76 | 7.38 | 8.2899999 | 7.38 | 46348 |
| 1747262400 | 8.2 | -0.51 | -5.86 | 8.33 | 8.6 | 8.2 | 6000 |
| 1747176000 | 8.71 | 0.51 | 6.22 | 8.2 | 9.46 | 8.13 | 61828 |
| 1747089600 | 8.2 | 0.68 | 9.04 | 7.84 | 9.3699999 | 7.82 | 116731 |
| 1746830400 | 7.52 | 0.07 | 0.90 | 7.52 | 8.21 | 7.38 | 52715 |
| 1746744000 | 7.4532 | 0.27 | 3.81 | 6.82 | 7.93 | 6.7 | 34345 |
| 1746657600 | 7.18 | 0.19 | 2.72 | 6.78 | 7.45 | 6.78 | 20091 |
| 1746571200 | 6.99 | 0.24 | 3.56 | 6.68 | 7.28 | 6.18 | 49905 |
| 1746484800 | 6.75 | -0.15 | -2.17 | 6.83 | 7.28 | 6.75 | 11222 |
| 1746225600 | 6.9 | 0.07 | 1.02 | 7.01 | 7.7 | 6.67 | 21709 |
| 1746139200 | 6.83 | -1.68 | -19.74 | 8.2 | 9.64 | 6.4 | 80189 |
| 1746052800 | 8.51 | 0.66 | 8.41 | 7.86 | 10 | 7.86 | 230792 |
| 1745966400 | 7.85 | 1.84 | 30.62 | 6 | 8.48 | 5.78 | 267712 |
| 1745880000 | 6.01 | 0.69 | 13.03 | 5.4 | 6.0599999 | 4.97 | 78253 |
| 1745620800 | 5.317 | 0.76 | 16.60 | 4.61 | 5.4663 | 4.61 | 50998 |
| 1745534400 | 4.5599999 | -0.17 | -3.59 | 4.84 | 4.99 | 4.55 | 9624 |
| 1745448000 | 4.73 | 0.13 | 2.83 | 4.78 | 4.89 | 4.51 | 42510 |
| 1745361600 | 4.6 | 0.34 | 7.98 | 4.11 | 4.8198 | 4.11 | 9962 |
| 1745275200 | 4.26 | 0.13 | 3.15 | 4.05 | 4.41 | 4.05 | 9185 |
| 1744929600 | 4.13 | -0.17 | -3.95 | 4.17 | 4.17 | 4.08 | 2539 |
| 1744843200 | 4.3 | 0.28 | 6.97 | 4.0199999 | 4.5495 | 4.0199999 | 114114 |
| 1744756800 | 4.0199999 | -0.2 | -4.63 | 4.01 | 4.19 | 4 | 80538 |
| 1744670400 | 4.215 | 0.2 | 4.85 | 3.88 | 4.3066 | 3.88 | 98733 |
| 1744411200 | 4.0199999 | -0.08 | -1.95 | 3.96 | 4.32 | 3.94 | 32728 |
| 1744324800 | 4.1 | -0.1 | -2.41 | 4.29 | 4.39 | 3.8797 | 185301 |
| 1744238400 | 4.2013 | -0.03 | -0.68 | 4.3 | 4.3 | 4.0199999 | 2398 |
| 1744152000 | 4.23 | -0.16 | -3.64 | 4.2 | 4.6 | 4.2 | 2373 |
| 1744065600 | 4.39 | -0.05 | -1.13 | 4.44 | 4.74 | 4.0599999 | 3280 |
| 1743806400 | 4.44 | -0.06 | -1.33 | 4.59 | 4.62 | 4.16 | 7494 |
| 1743720000 | 4.5 | 0.37 | 8.96 | 3.93 | 4.5 | 3.92 | 6982 |
| 1743633600 | 4.13 | -0.27 | -6.14 | 4.4 | 4.47 | 4.0199999 | 3947 |
| 1743547200 | 4.4 | 0.4 | 10.00 | 4 | 4.4 | 3.9 | 5921 |
| 1743460800 | 4 | -0.37 | -8.47 | 4.08 | 4.37 | 3.96 | 3645 |
| 1743201600 | 4.37 | -0.03 | -0.68 | 4.4 | 4.46 | 4.37 | 1985 |
| 1743115200 | 4.4 | 0.12 | 2.80 | 4.11 | 4.47 | 4 | 7626 |
| 1743028800 | 4.28 | 0.24 | 5.94 | 4.33 | 4.34 | 4 | 9181 |
| 1742942400 | 4.04 | 0.14 | 3.59 | 4.08 | 4.3 | 3.9 | 8128 |
| 1742856000 | 3.9 | 0.07 | 1.83 | 3.83 | 4.09 | 3.83 | 2638 |
| 1742596800 | 3.83 | -0.08 | -2.05 | 3.99 | 4.23 | 3.8 | 8193 |
| 1742510400 | 3.91 | 0.06 | 1.56 | 4 | 4.38 | 3.8 | 11468 |
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
