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 | 1.69 | 20.8641975309 | 8.1 | 10.29 | 7.51 | 2349707 | 9.02597233 | CS |
| 4 | 3.94 | 67.3504273504 | 5.85 | 11.97 | 5.45 | 3599470 | 8.76498281 | CS |
| 12 | 4.59 | 88.2692307692 | 5.2 | 11.97 | 3.84 | 1972552 | 7.32332348 | CS |
| 26 | 3.79 | 63.1666666667 | 6 | 11.97 | 3.84 | 1547308 | 6.90262351 | CS |
| 52 | 1.49 | 17.9518072289 | 8.3 | 15.5 | 3.84 | 1698349 | 8.39295696 | CS |
| 156 | -94.91 | -90.6494746896 | 104.7 | 128.8 | 3.84 | 1759120 | 31.95616207 | CS |
| 260 | -111.31 | -91.9157720892 | 121.1 | 267.9 | 3.84 | 3399487 | 61.76669786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 9.7899999 | -0.3 | -2.97 | 10.02 | 10.25 | 9.66 | 2378370 |
| 1713908400 | 10.09 | 1.53 | 17.87 | 8.49 | 10.29 | 8.47 | 2907833 |
| 1713822000 | 8.56 | -0.31 | -3.49 | 9.1 | 9.22 | 8.46 | 1197754 |
| 1713562800 | 8.8699999 | -0.14 | -1.55 | 8.85 | 9.31 | 8.74 | 2584143 |
| 1713476400 | 9.01 | 0.97 | 12.06 | 7.87 | 9.19 | 7.81 | 2943302 |
| 1713390000 | 8.0399999 | -0.13 | -1.59 | 8.1 | 8.49 | 7.51 | 2115504 |
| 1713303600 | 8.17 | -0.46 | -5.33 | 8.46 | 8.53 | 7.81 | 2529821 |
| 1713217200 | 8.63 | -0.45 | -4.96 | 9.18 | 9.3699999 | 8.53 | 2175165 |
| 1712958000 | 9.08 | -0.32 | -3.40 | 9.25 | 10.12 | 8.9 | 4499373 |
| 1712871600 | 9.4 | 0.18 | 1.95 | 9.73 | 10.14 | 8.61 | 4119960 |
| 1712785200 | 9.22 | 0.61 | 7.08 | 8.19 | 10.15 | 8.13 | 4526903 |
| 1712698800 | 8.61 | -0.84 | -8.89 | 8.99 | 9.35 | 8.2 | 3054219 |
| 1712612400 | 9.45 | 0.43 | 4.77 | 8.92 | 10.1 | 8.78 | 5560033 |
| 1712353200 | 9.02 | -0.58 | -6.04 | 9.27 | 10.37 | 8.23 | 5964680 |
| 1712266800 | 9.6 | -0.15 | -1.54 | 9.85 | 11.97 | 8.73 | 7946063 |
| 1712180400 | 9.75 | 2.97 | 43.81 | 6.84 | 9.94 | 6.71 | 6091605 |
| 1712094000 | 6.78 | 0.97 | 16.70 | 5.79 | 7.42 | 5.79 | 3020575 |
| 1712007600 | 5.8099999 | -0.12 | -2.02 | 5.8099999 | 5.96 | 5.64 | 988993 |
| 1711662000 | 5.93 | -0.51 | -7.92 | 6.29 | 6.74 | 5.83 | 3143786 |
| 1711575600 | 6.44 | 0.74 | 12.98 | 5.85 | 6.44 | 5.45 | 3020216 |
| 1711489200 | 5.7 | 0.1 | 1.79 | 5.36 | 6.67 | 5.35 | 2618973 |
| 1711402800 | 5.6 | -1 | -15.15 | 6.45 | 6.5 | 5.51 | 2472243 |
| 1711143600 | 6.6 | 1.41 | 27.17 | 5.21 | 6.7 | 5.18 | 3821025 |
| 1711057200 | 5.19 | 0.03 | 0.58 | 5.23 | 5.28 | 4.93 | 1085238 |
| 1710970800 | 5.16 | 0.22 | 4.45 | 5.14 | 5.3099999 | 4.8099999 | 1760875 |
| 1710884400 | 4.94 | -0.06 | -1.20 | 4.9 | 5.13 | 4.51 | 1928496 |
| 1710798000 | 5 | 0.66 | 15.21 | 4.48 | 5.34 | 4.48 | 1873458 |
| 1710538800 | 4.34 | 0.43 | 11.00 | 3.95 | 4.34 | 3.91 | 1301541 |
| 1710452400 | 3.91 | -0.07 | -1.76 | 4 | 4 | 3.84 | 680948 |
| 1710366000 | 3.98 | 0.03 | 0.76 | 3.95 | 4.1 | 3.93 | 682122 |
| 1710279600 | 3.95 | -0.13 | -3.19 | 4.08 | 4.08 | 3.91 | 770861 |
| 1710193200 | 4.08 | -0.2 | -4.67 | 4.3 | 4.39 | 4.05 | 831949 |
| 1709937600 | 4.28 | 0.15 | 3.63 | 4.2 | 4.44 | 4.2 | 1079100 |
| 1709851200 | 4.13 | 0.08 | 1.98 | 4.0199999 | 4.2699999 | 3.99 | 626498 |
| 1709764800 | 4.05 | 0.11 | 2.79 | 3.95 | 4.15 | 3.92 | 708917 |
| 1709678400 | 3.94 | -0.16 | -3.90 | 4.05 | 4.07 | 3.87 | 633774 |
| 1709592000 | 4.1 | -0.21 | -4.87 | 4.3 | 4.3099999 | 4.03 | 813771 |
| 1709332800 | 4.3099999 | 0.04 | 0.94 | 4.29 | 4.39 | 4.0599999 | 984851 |
| 1709246400 | 4.2699999 | -0.13 | -2.95 | 4.42 | 4.46 | 4.23 | 601017 |
| 1709160000 | 4.4 | -0.09 | -2.00 | 4.41 | 4.61 | 4.37 | 749862 |
| 1709073600 | 4.49 | 0.14 | 3.22 | 4.36 | 4.5599999 | 4.36 | 681278 |
| 1708987200 | 4.35 | -0.04 | -0.91 | 4.39 | 4.57 | 4.3 | 684817 |
| 1708728000 | 4.39 | 0.01 | 0.23 | 4.41 | 4.51 | 4.21 | 593023 |
| 1708641600 | 4.38 | -0.17 | -3.74 | 4.58 | 4.6 | 4.28 | 542991 |
| 1708555200 | 4.55 | -0.2 | -4.21 | 4.69 | 4.69 | 4.42 | 732579 |
| 1708468800 | 4.75 | -0.45 | -8.65 | 4.89 | 5.08 | 4.61 | 752423 |
| 1708123200 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.1 | 87613 |
| 1708036800 | 5.2 | 0 | 0.00 | 5.3 | 5.4 | 5.1 | 119264 |
| 1707950400 | 5.2 | -0.1 | -1.89 | 5.3 | 5.4 | 5.2 | 62907 |
| 1707864000 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 71013 |
| 1707777600 | 5.3 | -0.4 | -7.02 | 5.8 | 5.8 | 5.2 | 289845 |
| 1707518400 | 5.6999999 | 0.3 | 5.56 | 5.5 | 5.8999999 | 5.5 | 105729 |
| 1707432000 | 5.4 | 0.2 | 3.85 | 5.6 | 5.6 | 5.2 | 171770 |
| 1707345600 | 5.2 | -0.3 | -5.45 | 5.5 | 5.5 | 5.2 | 145110 |
| 1707259200 | 5.5 | 0.2 | 3.77 | 5.2 | 5.5 | 5.2 | 87009 |
| 1707172800 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.1 | 83058 |
| 1706913600 | 5.2 | -0.3 | -5.45 | 5.4 | 5.4 | 5.2 | 73811 |
| 1706827200 | 5.5 | 0.3 | 5.77 | 5.1 | 5.5 | 5.1 | 133078 |
| 1706740800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.1 | 118184 |
| 1706654400 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.3 | 42856 |
| 1706568000 | 5.4 | 0 | 0.00 | 5.2 | 5.5 | 5.2 | 54576 |
| 1706308800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.3 | 27772 |
| 1706222400 | 5.5 | 0.3 | 5.77 | 5.3 | 5.5 | 5.3 | 65299 |
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
