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 | -0.54 | -9.49033391916 | 5.69 | 5.795 | 5 | 1557853 | 5.29901013 | CS |
| 4 | -0.67 | -11.5120274914 | 5.82 | 6.015 | 5 | 2003903 | 5.51147922 | CS |
| 12 | -2.89 | -35.9452736318 | 8.04 | 9.2 | 5 | 1916933 | 6.1543861 | CS |
| 26 | -3.46 | -40.1858304297 | 8.61 | 9.2 | 5 | 1575091 | 6.86151171 | CS |
| 52 | -3.035 | -37.0800244349 | 8.185 | 11.905 | 5 | 1459448 | 7.79556776 | CS |
| 156 | -16.81 | -76.5482695811 | 21.96 | 24 | 5 | 1197955 | 10.79750291 | CS |
| 260 | -16.75 | -76.4840182648 | 21.9 | 26.515 | 5 | 1219080 | 12.33490542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 5.15 | 0 | 0.00 | 5.13 | 5.33 | 5.1 | 1425614 |
| 1713393600 | 5.15 | 0.06 | 1.18 | 5.14 | 5.33 | 5.115 | 1634135 |
| 1713307200 | 5.09 | -0.12 | -2.30 | 5.23 | 5.23 | 5 | 1968871 |
| 1713220800 | 5.21 | -0.24 | -4.40 | 5.45 | 5.54 | 5.2 | 1691350 |
| 1712961600 | 5.45 | -0.25 | -4.39 | 5.61 | 5.72 | 5.45 | 1051765 |
| 1712875200 | 5.7 | 0.05 | 0.88 | 5.69 | 5.795 | 5.6 | 1554737 |
| 1712788800 | 5.65 | -0.22 | -3.75 | 5.66 | 5.705 | 5.47 | 2000133 |
| 1712702400 | 5.87 | 0.25 | 4.45 | 5.71 | 5.975 | 5.68 | 1625910 |
| 1712616000 | 5.62 | 0.08 | 1.44 | 5.59 | 5.71 | 5.51 | 1606625 |
| 1712356800 | 5.54 | -0.03 | -0.54 | 5.53 | 5.765 | 5.495 | 1780027 |
| 1712270400 | 5.57 | -0.03 | -0.54 | 5.63 | 5.8099999 | 5.57 | 1961441 |
| 1712184000 | 5.6 | 0.37 | 7.07 | 5.21 | 5.655 | 5.2 | 2067466 |
| 1712097600 | 5.23 | -0.19 | -3.51 | 5.3099999 | 5.33 | 5.17 | 2015127 |
| 1712011200 | 5.42 | -0.06 | -1.09 | 5.5 | 5.62 | 5.3949999 | 2437895 |
| 1711665600 | 5.48 | -0.09 | -1.62 | 5.57 | 5.665 | 5.45 | 3656144 |
| 1711579200 | 5.57 | 0.1 | 1.83 | 5.57 | 5.665 | 5.5 | 1602800 |
| 1711492800 | 5.47 | -0.2 | -3.53 | 5.72 | 5.73 | 5.47 | 2453759 |
| 1711406400 | 5.67 | -0.02 | -0.35 | 5.71 | 5.82 | 5.63 | 1735132 |
| 1711147200 | 5.69 | 0.03 | 0.53 | 5.71 | 5.768 | 5.47 | 2129339 |
| 1711060800 | 5.66 | -0.1 | -1.74 | 5.82 | 6.015 | 5.65 | 3438988 |
| 1710974400 | 5.76 | 0.02 | 0.35 | 5.62 | 5.8099999 | 5.6 | 1472231 |
| 1710888000 | 5.74 | 0.01 | 0.17 | 5.67 | 5.8 | 5.64 | 1698903 |
| 1710801600 | 5.73 | 0.23 | 4.18 | 5.47 | 5.86 | 5.4 | 3188905 |
| 1710542400 | 5.5 | -0.06 | -1.08 | 5.5 | 5.6 | 5.445 | 2485742 |
| 1710456000 | 5.5599999 | 0.45 | 8.81 | 5.51 | 5.7792 | 5.44 | 4810370 |
| 1710369600 | 5.11 | -0.01 | -0.20 | 5.11 | 5.2875 | 5.05 | 2707826 |
| 1710283200 | 5.12 | -0.18 | -3.40 | 5.3099999 | 5.38 | 5.105 | 2087876 |
| 1710196800 | 5.3 | -0.15 | -2.75 | 5.45 | 5.58 | 5.26 | 1840172 |
| 1709941200 | 5.45 | -0.04 | -0.73 | 5.57 | 5.69 | 5.44 | 2024943 |
| 1709854800 | 5.49 | 0.22 | 4.17 | 5.3099999 | 5.59 | 5.3 | 2256991 |
| 1709768400 | 5.2699999 | 0.17 | 3.33 | 5.18 | 5.315 | 5.17 | 3159564 |
| 1709682000 | 5.1 | -0.26 | -4.85 | 5.35 | 5.35 | 5.09 | 2612926 |
| 1709595600 | 5.36 | -0.33 | -5.80 | 5.63 | 5.79 | 5.325 | 3004563 |
| 1709336400 | 5.69 | 0.09 | 1.61 | 5.62 | 5.91 | 5.46 | 2454896 |
| 1709250000 | 5.6 | -0.2 | -3.45 | 5.92 | 5.96 | 5.47 | 3802027 |
| 1709163600 | 5.8 | -2.52 | -30.29 | 6.17 | 6.17 | 5.515 | 9887833 |
| 1709077200 | 8.32 | 0.11 | 1.34 | 8.32 | 8.46 | 8.17 | 1854252 |
| 1708990800 | 8.21 | -0.19 | -2.26 | 8.27 | 8.385 | 8.13 | 1140791 |
| 1708731600 | 8.4 | 0.27 | 3.32 | 8.17 | 8.4 | 8.09 | 1110766 |
| 1708645200 | 8.13 | -0.15 | -1.81 | 8.31 | 8.36 | 8.1 | 921454 |
| 1708558800 | 8.28 | -0.45 | -5.15 | 8.66 | 8.71 | 8.26 | 1222860 |
| 1708472400 | 8.73 | -0.11 | -1.24 | 8.65 | 8.76 | 8.575 | 804598 |
| 1708126800 | 8.84 | -0.33 | -3.60 | 9.01 | 9.0399999 | 8.82 | 731378 |
| 1708040400 | 9.17 | 0.41 | 4.68 | 8.86 | 9.2 | 8.805 | 830595 |
| 1707954000 | 8.76 | 0.21 | 2.46 | 8.72 | 8.815 | 8.52 | 710859 |
| 1707867600 | 8.55 | -0.41 | -4.58 | 8.58 | 8.785 | 8.44 | 1041283 |
| 1707781200 | 8.96 | 0.22 | 2.52 | 8.72 | 9.07 | 8.72 | 1053617 |
| 1707522000 | 8.74 | 0.09 | 1.04 | 8.7 | 8.8 | 8.6199999 | 992632 |
| 1707435600 | 8.65 | 0.2 | 2.37 | 8.49 | 8.7 | 8.41 | 878309 |
| 1707349200 | 8.45 | -0.01 | -0.12 | 8.49 | 8.5 | 8.3 | 734301 |
| 1707262800 | 8.46 | -0.03 | -0.35 | 8.5399999 | 8.735 | 8.41 | 800948 |
| 1707176400 | 8.49 | -0.11 | -1.28 | 8.46 | 8.53 | 8.27 | 782046 |
| 1706917200 | 8.6 | 0.05 | 0.58 | 8.5 | 8.78 | 8.39 | 733795 |
| 1706830800 | 8.55 | 0.18 | 2.15 | 8.44 | 8.61 | 8.17 | 1470167 |
| 1706744400 | 8.3699999 | -0.28 | -3.24 | 8.65 | 8.725 | 8.3699999 | 1631171 |
| 1706658000 | 8.65 | 0.01 | 0.12 | 8.53 | 8.675 | 8.385 | 905777 |
| 1706571600 | 8.64 | 0.36 | 4.35 | 8.27 | 8.68 | 8.15 | 993859 |
| 1706312400 | 8.28 | 0.03 | 0.36 | 8.25 | 8.4 | 8.19 | 1022423 |
| 1706226000 | 8.25 | 0.32 | 4.04 | 8.0399999 | 8.27 | 7.965 | 1310848 |
| 1706139600 | 7.93 | 0 | 0.00 | 8.08 | 8.1 | 7.835 | 767463 |
| 1706053200 | 7.93 | 0.1 | 1.28 | 7.95 | 8.03 | 7.745 | 728262 |
| 1705966800 | 7.83 | 0.04 | 0.51 | 7.85 | 7.92 | 7.54 | 1596344 |
| 1705707600 | 7.79 | 0.16 | 2.10 | 7.69 | 7.845 | 7.59 | 1040409 |
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
