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 | 0.24 | 4.20315236427 | 5.71 | 6.15 | 5.71 | 143409 | 5.97658346 | DR |
| 4 | 1.94 | 48.3790523691 | 4.01 | 6.22 | 3.95 | 355647 | 5.59141165 | DR |
| 12 | 0.74 | 14.2034548944 | 5.21 | 6.22 | 3.95 | 239657 | 5.12560164 | DR |
| 26 | 1.07 | 21.9262295082 | 4.88 | 6.32 | 3.95 | 235172 | 5.16520565 | DR |
| 52 | 1.43 | 31.6371681416 | 4.52 | 6.32 | 3.09 | 239738 | 4.58515594 | DR |
| 156 | -7.43 | -55.5306427504 | 13.38 | 19.19 | 3.09 | 158351 | 7.84121981 | DR |
| 260 | -0.885 | -12.9480614484 | 6.835 | 21.17 | 2.73 | 154548 | 9.68966935 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728422580 | 5.95 | -0.02 | -0.34 | 6 | 6.0599999 | 5.89 | 79889 |
| 1728336000 | 5.97 | -0.13 | -2.13 | 6 | 6.1 | 5.9 | 113294 |
| 1728077220 | 6.1 | 0.12 | 2.01 | 6.07 | 6.15 | 6.04 | 142534 |
| 1727990760 | 5.98 | -0.01 | -0.17 | 5.95 | 6.04 | 5.8099999 | 94476 |
| 1727904000 | 5.99 | 0.14 | 2.39 | 5.83 | 6.11 | 5.83 | 208967 |
| 1727818140 | 5.85 | 0.24 | 4.28 | 5.71 | 5.95 | 5.71 | 157774 |
| 1727731380 | 5.61 | -0.23 | -3.94 | 5.575 | 5.8 | 5.48 | 323722 |
| 1727472000 | 5.84 | -0.34 | -5.50 | 5.9 | 6 | 5.8099999 | 255606 |
| 1727386200 | 6.18 | 0.28 | 4.75 | 6.03 | 6.22 | 5.9 | 343683 |
| 1727299200 | 5.9 | -0.24 | -3.91 | 6.09 | 6.09 | 5.9 | 213554 |
| 1727212800 | 6.14 | 0.34 | 5.86 | 5.75 | 6.16 | 5.75 | 712698 |
| 1727126940 | 5.8 | -0.02 | -0.34 | 5.8 | 5.94 | 5.78 | 516593 |
| 1726867200 | 5.82 | 0 | 0.00 | 5.59 | 5.85 | 5.49 | 936710 |
| 1726781220 | 5.82 | 0.63 | 12.14 | 5.4 | 5.91 | 5.32 | 1112658 |
| 1726694460 | 5.19 | -0.04 | -0.76 | 5.3 | 5.32 | 5.1 | 537535 |
| 1726608240 | 5.23 | 0.16 | 3.16 | 5.24 | 5.32 | 5.16 | 245742 |
| 1726521720 | 5.07 | 0.28 | 5.85 | 5.12 | 5.178 | 5.01 | 274278 |
| 1726262940 | 4.79 | 0.41 | 9.36 | 4.96 | 5 | 4.7699999 | 265101 |
| 1726176540 | 4.38 | 0.24 | 5.80 | 4.28 | 4.4198 | 4.22 | 173635 |
| 1726090140 | 4.14 | 0.04 | 0.98 | 4.14 | 4.18 | 3.99 | 293045 |
| 1726003500 | 4.0998 | 0.09 | 2.24 | 4.01 | 4.1 | 3.95 | 191337 |
| 1725917160 | 4.01 | -0.13 | -3.14 | 4.13 | 4.13 | 3.99 | 257500 |
| 1725658020 | 4.14 | -0.16 | -3.72 | 4.29 | 4.29 | 4.13 | 93189 |
| 1725571440 | 4.3 | 0.05 | 1.18 | 4.29 | 4.35 | 4.19 | 85157 |
| 1725485040 | 4.25 | -0.15 | -3.41 | 4.19 | 4.28 | 4.11 | 203962 |
| 1725398880 | 4.4 | 0.13 | 3.04 | 4.33 | 4.43 | 4.2699999 | 478084 |
| 1725053340 | 4.2699999 | -0.37 | -7.87 | 4.39 | 4.63 | 4.26 | 340897 |
| 1724966400 | 4.635 | -0.06 | -1.17 | 4.62 | 4.72 | 4.6 | 226771 |
| 1724880360 | 4.69 | -0.34 | -6.76 | 4.8 | 4.88 | 4.65 | 185783 |
| 1724794080 | 5.03 | 0.13 | 2.65 | 4.95 | 5.04 | 4.94 | 82682 |
| 1724707740 | 4.9 | -0.08 | -1.61 | 5.01 | 5.08 | 4.9 | 116542 |
| 1724448480 | 4.98 | 0.25 | 5.29 | 4.85 | 5.01 | 4.73 | 208854 |
| 1724362140 | 4.73 | -0.37 | -7.25 | 4.97 | 5.1 | 4.6975 | 238389 |
| 1724275380 | 5.1 | 0.15 | 3.03 | 5.0599999 | 5.15 | 5.0199999 | 510481 |
| 1724188800 | 4.95 | 0 | 0.00 | 5.01 | 5.11 | 4.95 | 172517 |
| 1724102880 | 4.95 | 0.18 | 3.77 | 4.84 | 4.99 | 4.83 | 226199 |
| 1723843740 | 4.7699999 | 0.17 | 3.70 | 4.73 | 4.8 | 4.7 | 69889 |
| 1723756860 | 4.6 | 0.16 | 3.60 | 4.55 | 4.66 | 4.41 | 160168 |
| 1723670820 | 4.44 | -0.03 | -0.67 | 4.51 | 4.519 | 4.42 | 137296 |
| 1723584360 | 4.47 | 0.02 | 0.45 | 4.45 | 4.526 | 4.4 | 182198 |
| 1723497900 | 4.45 | -0.01 | -0.22 | 4.4 | 4.5199999 | 4.4 | 98538 |
| 1723238400 | 4.46 | -0.02 | -0.45 | 4.65 | 4.65 | 4.44 | 60260 |
| 1723152000 | 4.48 | 0.14 | 3.23 | 4.34 | 4.5199999 | 4.3099999 | 182071 |
| 1723065720 | 4.34 | -0.02 | -0.46 | 4.6 | 4.65 | 4.3099999 | 246856 |
| 1722979800 | 4.36 | -0.08 | -1.80 | 4.34 | 4.42 | 4.24 | 369623 |
| 1722893340 | 4.44 | -0.34 | -7.02 | 4.34 | 4.67 | 4.21 | 361837 |
| 1722634140 | 4.775 | -0.03 | -0.52 | 4.79 | 4.9 | 4.7 | 195645 |
| 1722547620 | 4.8 | -0.28 | -5.51 | 5.12 | 5.15 | 4.76 | 215480 |
| 1722461340 | 5.08 | 0.26 | 5.39 | 4.99 | 5.14 | 4.99 | 71557 |
| 1722374820 | 4.82 | 0 | 0.10 | 4.7699999 | 4.8799 | 4.74 | 120047 |
| 1722288180 | 4.815 | -0.14 | -2.73 | 4.8 | 4.88 | 4.78 | 86089 |
| 1722029100 | 4.95 | 0.05 | 1.02 | 5.01 | 5.019 | 4.9 | 69409 |
| 1721942400 | 4.9 | 0.01 | 0.19 | 4.89 | 4.99 | 4.8103999 | 197953 |
| 1721856480 | 4.8905 | -0.01 | -0.19 | 5.08 | 5.142 | 4.89 | 116463 |
| 1721770140 | 4.9 | 0 | 0.00 | 4.78 | 5 | 4.78 | 85830 |
| 1721683740 | 4.9 | -0.05 | -0.91 | 4.95 | 4.96 | 4.83 | 45614 |
| 1721424180 | 4.945 | -0.05 | -0.90 | 4.99 | 4.992 | 4.93 | 114490 |
| 1721337960 | 4.99 | -0.08 | -1.58 | 5.2 | 5.2192999 | 4.89 | 130614 |
| 1721251320 | 5.07 | -0.23 | -4.34 | 5.13 | 5.22 | 5.0199999 | 139696 |
| 1721164920 | 5.3 | 0.1 | 1.92 | 5.21 | 5.44 | 5.21 | 142173 |
| 1721078940 | 5.2 | -0.14 | -2.62 | 5.25 | 5.33 | 5.14 | 141833 |
| 1720819200 | 5.34 | -0.08 | -1.39 | 5.25 | 5.39 | 5.23 | 80273 |
| 1720733280 | 5.415 | -0.01 | -0.09 | 5.39 | 5.43 | 5.3 | 216622 |
| 1720646880 | 5.42 | 0.23 | 4.43 | 5.25 | 5.42 | 5.25 | 213886 |
| 1720560540 | 5.19 | -0.15 | -2.81 | 5.25 | 5.3 | 5.17 | 269520 |
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
