We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.657894736842 | 4.56 | 4.64 | 4.22 | 2038860 | 4.37558449 | CS |
| 4 | -3.23 | -41.3043478261 | 7.82 | 8.15 | 4.22 | 2658058 | 5.49113579 | CS |
| 12 | -3.42 | -42.6966292135 | 8.01 | 8.83 | 4.22 | 2404919 | 6.94680293 | CS |
| 26 | -1.8 | -28.1690140845 | 6.39 | 8.83 | 4.22 | 2252867 | 7.20660727 | CS |
| 52 | -4.71 | -50.6451612903 | 9.3 | 10.4 | 4.22 | 4307429 | 8.05422061 | CS |
| 156 | -51.23774907 | -91.7782821689 | 55.82774907 | 128.07052287 | 4.22 | 22138523 | 23.87224566 | CS |
| 260 | -11.50838973 | -71.4878315348 | 16.09838973 | 128.07052287 | 4.22 | 19642697 | 24.16800928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 4.58 | 0.18 | 4.09 | 4.38 | 4.64 | 4.36 | 2558100 |
| 1713475800 | 4.4 | 0.03 | 0.69 | 4.34 | 4.42 | 4.22 | 1976700 |
| 1713389400 | 4.37 | 0.05 | 1.16 | 4.37 | 4.47 | 4.3 | 1892300 |
| 1713302940 | 4.32 | -0.06 | -1.37 | 4.3 | 4.39 | 4.2699999 | 1746700 |
| 1713216600 | 4.38 | -0.02 | -0.45 | 4.41 | 4.45 | 4.28 | 2619700 |
| 1712957400 | 4.4 | -0.13 | -2.87 | 4.5599999 | 4.58 | 4.4 | 1958900 |
| 1712870940 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.72 | 4.53 | 1969800 |
| 1712784540 | 4.55 | -0.07 | -1.52 | 4.58 | 4.58 | 4.49 | 1084100 |
| 1712698140 | 4.62 | -0.02 | -0.43 | 4.66 | 4.72 | 4.55 | 1642000 |
| 1712611740 | 4.64 | 0.05 | 1.09 | 4.65 | 4.7 | 4.54 | 1963800 |
| 1712352600 | 4.59 | 0.06 | 1.32 | 4.5199999 | 4.63 | 4.46 | 1554200 |
| 1712266140 | 4.53 | -0.12 | -2.58 | 4.61 | 4.79 | 4.48 | 3653000 |
| 1712179740 | 4.65 | -0.6 | -11.43 | 5.23 | 5.25 | 4.45 | 10039500 |
| 1712093400 | 5.25 | -2.41 | -31.46 | 5.24 | 5.37 | 5.11 | 3415600 |
| 1712006940 | 7.66 | 0.01 | 0.13 | 7.77 | 8.15 | 7.65 | 4173400 |
| 1711661400 | 7.65 | 0.05 | 0.66 | 7.6 | 7.88 | 7.6 | 2599900 |
| 1711574940 | 7.6 | 0.17 | 2.29 | 7.44 | 7.88 | 7.43 | 2901100 |
| 1711488540 | 7.43 | -0.08 | -1.07 | 7.45 | 7.5 | 7.27 | 1697200 |
| 1711402140 | 7.51 | -0.16 | -2.09 | 7.65 | 7.71 | 7.44 | 2391400 |
| 1711143000 | 7.67 | -0.1 | -1.29 | 7.82 | 7.82 | 7.62 | 1223800 |
| 1711056600 | 7.77 | 0.12 | 1.57 | 7.7 | 7.87 | 7.67 | 1871200 |
| 1710970200 | 7.65 | -0.06 | -0.78 | 7.71 | 7.86 | 7.6 | 1917800 |
| 1710883740 | 7.71 | -0.26 | -3.26 | 7.93 | 7.98 | 7.7 | 1331100 |
| 1710797400 | 7.97 | 0.1 | 1.27 | 7.93 | 8.25 | 7.84 | 2791000 |
| 1710538200 | 7.87 | -0.46 | -5.52 | 8.31 | 8.38 | 7.86 | 3929200 |
| 1710451740 | 8.33 | -0.16 | -1.88 | 8.49 | 8.83 | 8.28 | 3962400 |
| 1710365400 | 8.49 | 0.1 | 1.19 | 8.35 | 8.58 | 8.32 | 1166800 |
| 1710278940 | 8.39 | 0.02 | 0.24 | 8.43 | 8.43 | 8.33 | 837600 |
| 1710192600 | 8.3699999 | -0.18 | -2.11 | 8.52 | 8.57 | 8.34 | 1014200 |
| 1709933400 | 8.55 | 0.22 | 2.64 | 8.23 | 8.64 | 8.22 | 1888800 |
| 1709847000 | 8.33 | -0.28 | -3.25 | 8.68 | 8.7 | 8.21 | 2767000 |
| 1709760540 | 8.61 | 0.52 | 6.43 | 8.3 | 8.7 | 8.18 | 6172300 |
| 1709674200 | 8.09 | 0.14 | 1.76 | 7.95 | 8.17 | 7.91 | 988000 |
| 1709587740 | 7.95 | -0.04 | -0.50 | 7.95 | 8.0399999 | 7.89 | 919300 |
| 1709328600 | 7.99 | 0.04 | 0.50 | 7.95 | 8 | 7.88 | 870500 |
| 1709242200 | 7.95 | -0.02 | -0.25 | 7.95 | 8 | 7.84 | 714200 |
| 1709155800 | 7.97 | -0.17 | -2.09 | 8.07 | 8.21 | 7.84 | 2383400 |
| 1709069400 | 8.14 | 0.27 | 3.43 | 7.9 | 8.15 | 7.87 | 2112600 |
| 1708983000 | 7.87 | 0.25 | 3.28 | 7.62 | 7.94 | 7.59 | 2198800 |
| 1708723800 | 7.62 | -0.02 | -0.26 | 7.62 | 7.7 | 7.51 | 733600 |
| 1708637400 | 7.64 | 0.09 | 1.19 | 7.55 | 7.76 | 7.55 | 1934200 |
| 1708550940 | 7.55 | 0.3 | 4.14 | 7.24 | 7.68 | 7.21 | 7387300 |
| 1708464600 | 7.25 | 0.19 | 2.69 | 7.04 | 7.27 | 6.94 | 2308000 |
| 1708378200 | 7.06 | 0.01 | 0.14 | 7.04 | 7.16 | 6.88 | 3755800 |
| 1708119000 | 7.05 | -0.1 | -1.40 | 7.16 | 7.23 | 7.05 | 1616300 |
| 1708032600 | 7.15 | -0.23 | -3.12 | 7.38 | 7.4 | 7.15 | 2242800 |
| 1707946200 | 7.38 | -0.01 | -0.14 | 7.38 | 7.43 | 7.28 | 1183000 |
| 1707514200 | 7.39 | -0.08 | -1.07 | 7.42 | 7.54 | 7.33 | 2047600 |
| 1707427800 | 7.47 | -0.01 | -0.13 | 7.42 | 7.47 | 7.35 | 1408000 |
| 1707341400 | 7.48 | -0.17 | -2.22 | 7.65 | 7.65 | 7.4 | 2692600 |
| 1707255000 | 7.65 | 0.06 | 0.79 | 7.59 | 7.74 | 7.5 | 2054700 |
| 1707168600 | 7.59 | 0.03 | 0.40 | 7.58 | 7.59 | 7.4 | 1394100 |
| 1706909400 | 7.56 | 0.01 | 0.13 | 7.54 | 7.67 | 7.42 | 2127100 |
| 1706822940 | 7.55 | 0.04 | 0.53 | 7.56 | 7.57 | 7.32 | 3156700 |
| 1706736600 | 7.51 | 0.09 | 1.21 | 7.4 | 7.7 | 7.32 | 2633200 |
| 1706650200 | 7.42 | -0.44 | -5.60 | 7.89 | 7.89 | 7.41 | 2866000 |
| 1706563800 | 7.86 | -0.23 | -2.84 | 8.01 | 8.27 | 7.86 | 2422100 |
| 1706304600 | 8.09 | 0.12 | 1.51 | 8.01 | 8.32 | 7.95 | 2778000 |
| 1706218200 | 7.97 | 0.54 | 7.27 | 7.49 | 8.1199999 | 7.44 | 4459800 |
| 1706131800 | 7.43 | -0.09 | -1.20 | 7.58 | 7.59 | 7.32 | 2069000 |
| 1706045400 | 7.52 | 0.08 | 1.08 | 7.45 | 7.77 | 7.44 | 3203100 |
| 1705959000 | 7.44 | 0.01 | 0.13 | 7.45 | 7.49 | 7.26 | 2023700 |
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
