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 | 0.07 | 1.20274914089 | 5.82 | 6.25 | 5.43 | 913421 | 5.86082575 | CS |
| 4 | 0.4 | 7.28597449909 | 5.49 | 6.48 | 4.7 | 853595 | 5.77017808 | CS |
| 12 | 1.99 | 51.0256410256 | 3.9 | 6.48 | 2.7598 | 444117 | 5.20295972 | CS |
| 26 | -2.35 | -28.5194174757 | 8.24 | 15.99 | 2.7598 | 410611 | 5.94092471 | CS |
| 52 | -1.171 | -16.5840532502 | 7.061 | 15.99 | 2.7598 | 307330 | 6.66828792 | CS |
| 156 | -38.11 | -86.6136363636 | 44 | 115.8 | 2.7598 | 579159 | 34.26205534 | CS |
| 260 | -96.31 | -94.2367906067 | 102.2 | 184.4 | 2.7598 | 565273 | 40.96904323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 5.64 | -0.28 | -4.73 | 5.92 | 6.1224999 | 5.64 | 659463 |
| 1750113600 | 5.92 | 0.21 | 3.68 | 5.915 | 6.25 | 5.72 | 981585 |
| 1749854400 | 5.71 | -0.22 | -3.71 | 5.78 | 5.9574999 | 5.43 | 891645 |
| 1749768000 | 5.93 | -0.08 | -1.33 | 5.96 | 6.16 | 5.73 | 1018209 |
| 1749681600 | 6.01 | 0.24 | 4.16 | 5.82 | 6.15 | 5.7699999 | 1016201 |
| 1749595200 | 5.7699999 | -0.43 | -6.94 | 6.33 | 6.33 | 5.71 | 1291096 |
| 1749508800 | 6.2 | 0.82 | 15.24 | 6.2 | 6.22 | 5.71 | 2977182 |
| 1749249600 | 5.38 | 0.45 | 9.13 | 4.96 | 5.82 | 4.91 | 1370220 |
| 1749163200 | 4.93 | -0.3 | -5.74 | 5.2 | 5.2138 | 4.91 | 374345 |
| 1749076800 | 5.23 | 0.21 | 4.18 | 4.99 | 5.26 | 4.7 | 493756 |
| 1748990400 | 5.0199999 | -0.07 | -1.38 | 5.18 | 5.2699999 | 4.99 | 362211 |
| 1748904000 | 5.09 | -0.23 | -4.32 | 5.32 | 5.32 | 4.99 | 369594 |
| 1748644800 | 5.32 | -0.1 | -1.85 | 5.42 | 5.438 | 4.975 | 575925 |
| 1748558400 | 5.42 | -0.69 | -11.29 | 6.18 | 6.2 | 5.26 | 785695 |
| 1748472000 | 6.11 | -0.05 | -0.81 | 6.32 | 6.36 | 5.83 | 753595 |
| 1748385600 | 6.16 | 0.78 | 14.50 | 5.68 | 6.48 | 5.5624 | 1510999 |
| 1748040000 | 5.38 | -0.06 | -1.10 | 5.44 | 5.4599 | 5.125 | 215337 |
| 1747953600 | 5.44 | 0.27 | 5.22 | 5.13 | 5.48 | 4.83 | 228576 |
| 1747867200 | 5.17 | -0.41 | -7.35 | 5.49 | 5.622 | 5.03 | 342676 |
| 1747780800 | 5.58 | 0.22 | 4.10 | 5.39 | 5.61 | 5.071 | 306665 |
| 1747694400 | 5.36 | -0.41 | -7.11 | 5.79 | 5.79 | 5.15 | 553635 |
| 1747435200 | 5.7699999 | 0.08 | 1.41 | 6 | 6.05 | 5.34 | 686607 |
| 1747348800 | 5.69 | 0.33 | 6.16 | 5.5 | 5.89 | 4.9 | 792820 |
| 1747262400 | 5.36 | 0.52 | 10.74 | 5.0199999 | 5.49 | 4.88 | 529960 |
| 1747176000 | 4.84 | 0.07 | 1.47 | 4.98 | 5 | 4.5599999 | 356827 |
| 1747089600 | 4.7699999 | 0.46 | 10.67 | 4.65 | 5.0199999 | 4.2912 | 694758 |
| 1746830400 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.33 | 4.115 | 179195 |
| 1746744000 | 4.24 | 0.12 | 2.91 | 4.2 | 4.28 | 3.95 | 175436 |
| 1746657600 | 4.12 | 0.01 | 0.24 | 4.14 | 4.2326 | 3.9 | 122491 |
| 1746571200 | 4.11 | -0.19 | -4.42 | 4.3 | 4.325 | 4.0199999 | 183578 |
| 1746484800 | 4.3 | 0.27 | 6.70 | 4.07 | 4.34 | 4.0545 | 389896 |
| 1746225600 | 4.03 | 0.23 | 6.05 | 3.89 | 4.1 | 3.8176 | 276646 |
| 1746139200 | 3.8 | 0.1 | 2.70 | 3.77 | 3.81 | 3.63 | 77047 |
| 1746052800 | 3.7 | -0.13 | -3.39 | 3.68 | 3.74 | 3.5 | 113190 |
| 1745966400 | 3.83 | 0.04 | 1.06 | 3.78 | 3.87 | 3.6 | 126360 |
| 1745880000 | 3.79 | -0.07 | -1.81 | 3.85 | 3.9198 | 3.62 | 186171 |
| 1745620800 | 3.86 | 0.19 | 5.18 | 3.67 | 3.93 | 3.64 | 175862 |
| 1745534400 | 3.67 | 0.26 | 7.62 | 3.45 | 3.71 | 3.41 | 120737 |
| 1745448000 | 3.41 | 0.08 | 2.40 | 3.47 | 3.5713 | 3.39 | 140156 |
| 1745361600 | 3.33 | 0.09 | 2.78 | 3.3 | 3.39 | 3.2512 | 112542 |
| 1745275200 | 3.24 | -0.21 | -6.09 | 3.39 | 3.4595 | 3.24 | 136885 |
| 1744929600 | 3.45 | 0.06 | 1.77 | 3.44 | 3.5 | 3.3981 | 83875 |
| 1744843200 | 3.39 | -0.17 | -4.78 | 3.49 | 3.54 | 3.33 | 126339 |
| 1744756800 | 3.56 | 0.14 | 4.09 | 3.42 | 3.57 | 3.37 | 129926 |
| 1744670400 | 3.42 | -0.01 | -0.29 | 3.5 | 3.6044 | 3.345 | 153311 |
| 1744411200 | 3.43 | 0.09 | 2.69 | 3.31 | 3.44 | 3.23 | 112697 |
| 1744324800 | 3.34 | -0.05 | -1.47 | 3.31 | 3.39 | 3.0601 | 171833 |
| 1744238400 | 3.39 | 0.51 | 17.71 | 2.88 | 3.505 | 2.85 | 354677 |
| 1744152000 | 2.88 | -0.14 | -4.64 | 3.17 | 3.25 | 2.88 | 328736 |
| 1744065600 | 3.02 | 0.02 | 0.67 | 2.81 | 3.17 | 2.7597999 | 288154 |
| 1743806400 | 3 | -0.2 | -6.25 | 3 | 3.04 | 2.8 | 395152 |
| 1743720000 | 3.2 | -0.27 | -7.78 | 3.3 | 3.36 | 3.18 | 219411 |
| 1743633600 | 3.47 | 0.08 | 2.36 | 3.31 | 3.57 | 3.31 | 130231 |
| 1743547200 | 3.39 | 0.03 | 0.89 | 3.36 | 3.51 | 3.25 | 175980 |
| 1743460800 | 3.36 | -0.05 | -1.47 | 3.39 | 3.5 | 3.2799999 | 174357 |
| 1743201600 | 3.41 | -0.18 | -5.01 | 3.55 | 3.62 | 3.41 | 188958 |
| 1743115200 | 3.59 | -0.04 | -1.10 | 3.61 | 3.78 | 3.5 | 137813 |
| 1743028800 | 3.63 | -0.33 | -8.33 | 3.9 | 3.9 | 3.63 | 196455 |
| 1742942400 | 3.96 | -0.09 | -2.22 | 4.0599999 | 4.095 | 3.88 | 113221 |
| 1742856000 | 4.05 | -0.25 | -5.81 | 4.37 | 4.39 | 4.0237999 | 291572 |
| 1742596800 | 4.3 | 0.02 | 0.47 | 4.15 | 4.37 | 4.15 | 131880 |
| 1742510400 | 4.28 | -0.09 | -2.06 | 4.24 | 4.5225 | 4.19 | 220824 |
| 1742424000 | 4.37 | 0.16 | 3.80 | 4.2 | 4.43 | 4.15 | 235853 |
| 1742337600 | 4.21 | 0.15 | 3.69 | 4.1 | 4.3099999 | 3.94 | 266158 |
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
