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 | -1.8108 | -27.8122504147 | 6.5108 | 6.82 | 4.64 | 10460577 | 4.84077499 | CS |
| 4 | -2.23 | -32.1789321789 | 6.93 | 7.71 | 4.64 | 5097582 | 5.7947065 | CS |
| 12 | -0.04 | -0.84388185654 | 4.74 | 7.71 | 3.81 | 4388212 | 5.55288298 | CS |
| 26 | -2.1 | -30.8823529412 | 6.8 | 7.86 | 3.81 | 3361333 | 5.83732613 | CS |
| 52 | -14.46 | -75.4697286013 | 19.16 | 23.32 | 3.81 | 2664546 | 10.04259657 | CS |
| 156 | -9.05 | -65.8181818182 | 13.75 | 41.56 | 3.81 | 3128347 | 20.69228312 | CS |
| 260 | 0.74 | 18.6868686869 | 3.96 | 41.56 | 1.92 | 2703465 | 18.59000382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 4.75 | 0.02 | 0.42 | 4.65 | 4.89 | 4.65 | 7054952 |
| 1713566400 | 4.73 | 0.07 | 1.50 | 4.71 | 4.9 | 4.67 | 8837434 |
| 1713480000 | 4.66 | -1.97 | -29.71 | 4.84 | 4.9 | 4.64 | 32090547 |
| 1713393600 | 6.63 | 0.14 | 2.16 | 6.53 | 6.82 | 6.53 | 2114121 |
| 1713307200 | 6.49 | -0.32 | -4.70 | 6.62 | 6.675 | 6.37 | 2548480 |
| 1713220800 | 6.81 | -0.27 | -3.81 | 7.06 | 7.395 | 6.68 | 3495137 |
| 1712961600 | 7.08 | -0.26 | -3.54 | 7.34 | 7.71 | 7.045 | 3308149 |
| 1712875200 | 7.34 | 0.15 | 2.09 | 7.19 | 7.35 | 7.05 | 3132125 |
| 1712788800 | 7.19 | 0.23 | 3.30 | 6.86 | 7.21 | 6.6805 | 2929271 |
| 1712702400 | 6.96 | 0.28 | 4.19 | 6.7 | 6.97 | 6.665 | 2299103 |
| 1712616000 | 6.68 | -0.14 | -2.05 | 6.81 | 6.97 | 6.64 | 2368401 |
| 1712356800 | 6.82 | 0.1 | 1.49 | 6.7 | 7.0247 | 6.53 | 3055566 |
| 1712270400 | 6.72 | -0.37 | -5.22 | 7.22 | 7.3799 | 6.71 | 4761944 |
| 1712184000 | 7.09 | 0.04 | 0.57 | 6.87 | 7.15 | 6.8 | 3514965 |
| 1712097600 | 7.05 | 0.03 | 0.43 | 6.83 | 7.07 | 6.67 | 3269709 |
| 1712011200 | 7.02 | 0.3 | 4.46 | 6.8 | 7.25 | 6.7781 | 4455901 |
| 1711665600 | 6.72 | -0.02 | -0.30 | 6.74 | 6.85 | 6.59 | 2148354 |
| 1711579200 | 6.74 | 0.12 | 1.81 | 6.62 | 6.828 | 6.505 | 2482940 |
| 1711492800 | 6.62 | -0.24 | -3.50 | 6.93 | 6.96 | 6.43 | 4238728 |
| 1711406400 | 6.86 | -0.07 | -1.01 | 7.07 | 7.41 | 6.84 | 5904428 |
| 1711147200 | 6.93 | 0.52 | 8.11 | 6.45 | 7.12 | 6.33 | 7583904 |
| 1711060800 | 6.41 | 0.42 | 7.01 | 6.17 | 6.54 | 5.99 | 4454327 |
| 1710974400 | 5.99 | 0.43 | 7.73 | 5.62 | 6.08 | 5.43 | 3822726 |
| 1710888000 | 5.5599999 | -0.17 | -2.97 | 5.65 | 5.73 | 5.43 | 3809782 |
| 1710801600 | 5.73 | -0.74 | -11.44 | 6.57 | 6.58 | 5.67 | 7317747 |
| 1710542400 | 6.47 | 0.48 | 8.01 | 6.51 | 6.76 | 6.09 | 12571570 |
| 1710456000 | 5.99 | 0.26 | 4.54 | 6.83 | 7.65 | 5.9 | 21385290 |
| 1710369600 | 5.73 | 0.1 | 1.78 | 5.61 | 5.78 | 5.48 | 3324959 |
| 1710283200 | 5.63 | -0.2 | -3.43 | 5.84 | 5.91 | 5.505 | 2503500 |
| 1710196800 | 5.83 | 0.51 | 9.59 | 5.45 | 5.9299 | 5.43 | 4572251 |
| 1709941200 | 5.32 | -0.02 | -0.37 | 5.4 | 5.57 | 5.29 | 1693551 |
| 1709854800 | 5.34 | -0.02 | -0.37 | 5.5 | 5.57 | 5.29 | 2437168 |
| 1709768400 | 5.36 | 0.4 | 8.06 | 5.04 | 5.41 | 5 | 2887729 |
| 1709682000 | 4.96 | -0.47 | -8.66 | 5.16 | 5.18 | 4.885 | 3204477 |
| 1709595600 | 5.43 | -0.22 | -3.89 | 5.68 | 5.68 | 5.345 | 3582560 |
| 1709336400 | 5.65 | 0.17 | 3.10 | 5.73 | 5.795 | 5.3312 | 5821962 |
| 1709250000 | 5.48 | 0.72 | 15.13 | 4.9 | 5.49 | 4.89 | 6523662 |
| 1709163600 | 4.76 | 0.15 | 3.25 | 4.63 | 4.86 | 4.5199999 | 4143308 |
| 1709077200 | 4.61 | 0.2 | 4.54 | 4.44 | 4.64 | 4.4349999 | 3080188 |
| 1708990800 | 4.41 | 0.11 | 2.56 | 4.33 | 4.44 | 4.17 | 2193945 |
| 1708731600 | 4.3 | 0.09 | 2.14 | 4.28 | 4.345 | 4.1 | 1900757 |
| 1708645200 | 4.21 | -0.12 | -2.77 | 4.35 | 4.37 | 4.19 | 1700754 |
| 1708558800 | 4.33 | 0.03 | 0.70 | 4.32 | 4.396 | 4.225 | 1671077 |
| 1708472400 | 4.3 | -0.3 | -6.52 | 4.59 | 4.6 | 4.23 | 2631112 |
| 1708126800 | 4.6 | 0.05 | 1.10 | 4.55 | 4.7297 | 4.47 | 2831536 |
| 1708040400 | 4.55 | 0.03 | 0.66 | 4.57 | 4.64 | 4.34 | 2396077 |
| 1707954000 | 4.5199999 | 0.35 | 8.39 | 4.25 | 4.53 | 4.22 | 2475331 |
| 1707867600 | 4.17 | -0.36 | -7.95 | 4.405 | 4.43 | 4.075 | 3476709 |
| 1707781200 | 4.53 | 0.3 | 7.09 | 4.22 | 4.59 | 4.22 | 4824594 |
| 1707522000 | 4.23 | 0.11 | 2.67 | 4.14 | 4.23 | 4.07 | 1891100 |
| 1707435600 | 4.12 | 0.05 | 1.23 | 4.065 | 4.2 | 3.95 | 1629760 |
| 1707349200 | 4.07 | -0.02 | -0.49 | 4.13 | 4.15 | 4 | 1491460 |
| 1707262800 | 4.09 | 0.26 | 6.79 | 3.84 | 4.12 | 3.835 | 3480802 |
| 1707176400 | 3.83 | -0.38 | -9.03 | 4.09 | 4.11 | 3.81 | 4179682 |
| 1706917200 | 4.21 | -0.14 | -3.22 | 4.26 | 4.28 | 4.105 | 2482559 |
| 1706830800 | 4.35 | -0.01 | -0.23 | 4.41 | 4.46 | 4.23 | 2209857 |
| 1706744400 | 4.36 | -0.16 | -3.54 | 4.51 | 4.58 | 4.36 | 2831208 |
| 1706658000 | 4.5199999 | -0.19 | -4.03 | 4.74 | 4.75 | 4.47 | 2033284 |
| 1706571600 | 4.71 | 0.1 | 2.17 | 4.635 | 4.71 | 4.44 | 2024301 |
| 1706312400 | 4.61 | -0.01 | -0.22 | 4.62 | 4.75 | 4.55 | 1947834 |
| 1706226000 | 4.62 | -0.11 | -2.33 | 4.78 | 4.78 | 4.55 | 1953168 |
| 1706139600 | 4.73 | 0.18 | 3.96 | 4.71 | 4.98 | 4.6947 | 3908982 |
| 1706053200 | 4.55 | -0.06 | -1.30 | 4.75 | 4.8601 | 4.55 | 2046485 |
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
