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 | 0.73 | 12.0860927152 | 6.04 | 6.9197 | 5.97 | 703633 | 6.41878623 | CS |
| 4 | 1.64 | 31.9688109162 | 5.13 | 6.9197 | 5.07 | 677217 | 6.00038285 | CS |
| 12 | 1.37 | 25.3703703704 | 5.4 | 6.9197 | 4.64 | 1251025 | 5.38347471 | CS |
| 26 | 0.31 | 4.79876160991 | 6.46 | 6.9197 | 4.34 | 993251 | 5.4747908 | CS |
| 52 | -3.01 | -30.7770961145 | 9.78 | 9.94 | 4.34 | 952147 | 6.25481882 | CS |
| 156 | -15.68 | -69.8440979955 | 22.45 | 25.47 | 4.34 | 734148 | 12.54731751 | CS |
| 260 | -4.52 | -40.0354295837 | 11.29 | 25.47 | 4.34 | 554279 | 12.55627419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 6.73 | 0.29 | 4.50 | 6.5 | 6.77 | 6.45 | 891802 |
| 1722292500 | 6.44 | -0.04 | -0.62 | 6.48 | 6.505 | 6.32 | 552424 |
| 1722033300 | 6.48 | 0.35 | 5.71 | 6.26 | 6.53 | 6.13 | 884757 |
| 1721946900 | 6.13 | 0 | 0.00 | 6.15 | 6.32 | 6.095 | 701781 |
| 1721860500 | 6.13 | 0.04 | 0.66 | 6.04 | 6.175 | 5.97 | 487401 |
| 1721774100 | 6.09 | -0.08 | -1.30 | 6.09 | 6.15 | 5.99 | 544613 |
| 1721687700 | 6.17 | -0.06 | -0.96 | 6.22 | 6.2699999 | 5.925 | 675406 |
| 1721428500 | 6.23 | 0.03 | 0.48 | 6.2 | 6.275 | 6.075 | 490881 |
| 1721342100 | 6.2 | -0.15 | -2.36 | 6.32 | 6.49 | 6.195 | 963460 |
| 1721255700 | 6.35 | 0.12 | 1.93 | 6.16 | 6.4349999 | 6.09 | 900736 |
| 1721169300 | 6.23 | 0.33 | 5.59 | 6.01 | 6.23 | 5.975 | 1311050 |
| 1721082900 | 5.9 | 0.12 | 2.08 | 5.8099999 | 5.94 | 5.6849999 | 634471 |
| 1720823700 | 5.78 | 0.28 | 5.09 | 5.55 | 5.845 | 5.5027 | 668674 |
| 1720737300 | 5.5 | 0.26 | 4.96 | 5.29 | 5.51 | 5.29 | 640811 |
| 1720650900 | 5.24 | 0.04 | 0.77 | 5.23 | 5.2699999 | 5.1 | 404359 |
| 1720564500 | 5.2 | -0.03 | -0.57 | 5.19 | 5.235 | 5.11 | 549407 |
| 1720478100 | 5.23 | 0.04 | 0.77 | 5.26 | 5.4 | 5.21 | 548174 |
| 1720218900 | 5.19 | 0.07 | 1.37 | 5.17 | 5.205 | 5.079 | 573123 |
| 1720040640 | 5.12 | -0.01 | -0.19 | 5.13 | 5.15 | 5.07 | 443793 |
| 1719959700 | 5.13 | 0.01 | 0.20 | 5.12 | 5.14 | 5.0199999 | 571623 |
| 1719873300 | 5.12 | 0.13 | 2.61 | 5.28 | 5.35 | 5.1 | 1212348 |
| 1719614100 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1719527700 | 4.99 | 0.17 | 3.53 | 4.86 | 5 | 4.7699999 | 993834 |
| 1719441300 | 4.82 | -0.1 | -2.03 | 4.89 | 4.97 | 4.815 | 1440022 |
| 1719354900 | 4.92 | -0.21 | -4.09 | 5.1 | 5.15 | 4.87 | 1895944 |
| 1719268500 | 5.13 | -0.16 | -3.02 | 5.35 | 5.47 | 5.0599999 | 1486922 |
| 1719009300 | 5.29 | 0.09 | 1.73 | 5.21 | 5.69 | 5.21 | 15360452 |
| 1718922900 | 5.2 | 0.23 | 4.63 | 4.97 | 5.21 | 4.92 | 1548998 |
| 1718750100 | 4.97 | 0.04 | 0.81 | 4.96 | 5 | 4.85 | 1236359 |
| 1718663700 | 4.93 | -0.1 | -1.99 | 5 | 5.0599999 | 4.72 | 1511844 |
| 1718404500 | 5.03 | -0.04 | -0.79 | 5 | 5.04 | 4.89 | 1186745 |
| 1718318100 | 5.07 | -0.15 | -2.87 | 5.23 | 5.25 | 5.035 | 1723227 |
| 1718231700 | 5.22 | 0.1 | 1.95 | 5.28 | 5.4349999 | 5.2 | 1264326 |
| 1718145300 | 5.12 | 0.08 | 1.59 | 5 | 5.12 | 4.905 | 1638935 |
| 1718058900 | 5.04 | -0.3 | -5.62 | 5.17 | 5.17 | 4.64 | 4664184 |
| 1717799700 | 5.34 | 0.02 | 0.38 | 5.2699999 | 5.39 | 5.25 | 1530741 |
| 1717713300 | 5.32 | -0.03 | -0.56 | 5.28 | 5.405 | 5.25 | 1369278 |
| 1717626900 | 5.35 | -0.06 | -1.11 | 5.48 | 5.63 | 5.325 | 665184 |
| 1717540500 | 5.41 | -0.19 | -3.39 | 5.57 | 5.57 | 5.345 | 806150 |
| 1717454100 | 5.6 | 0.05 | 0.90 | 5.57 | 5.625 | 5.365 | 696642 |
| 1717194900 | 5.55 | -0.02 | -0.36 | 5.6 | 5.66 | 5.48 | 2494934 |
| 1717108500 | 5.57 | 0.02 | 0.36 | 5.64 | 5.64 | 5.4409 | 653025 |
| 1717022100 | 5.55 | -0.11 | -1.94 | 5.54 | 5.61 | 5.385 | 792683 |
| 1716935700 | 5.66 | 0.39 | 7.40 | 5.33 | 5.71 | 5.25 | 846690 |
| 1716590100 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.305 | 5.17 | 530832 |
| 1716503700 | 5.22 | -0.11 | -2.06 | 5.32 | 5.32 | 5.12 | 785782 |
| 1716417300 | 5.33 | -0.01 | -0.19 | 5.35 | 5.405 | 5.295 | 565733 |
| 1716330900 | 5.34 | 0.06 | 1.14 | 5.26 | 5.345 | 5.19 | 426673 |
| 1716244500 | 5.28 | 0.01 | 0.19 | 5.25 | 5.446 | 5.2101 | 606142 |
| 1715985300 | 5.2699999 | -0.1 | -1.86 | 5.38 | 5.39 | 5.1449999 | 737122 |
| 1715898900 | 5.37 | -0.01 | -0.19 | 5.4 | 5.51 | 5.315 | 586083 |
| 1715812500 | 5.38 | -0.45 | -7.72 | 5.85 | 5.865 | 5.34 | 1182535 |
| 1715726100 | 5.83 | 0.29 | 5.23 | 5.59 | 5.85 | 5.59 | 709384 |
| 1715639700 | 5.54 | 0.08 | 1.47 | 5.5199999 | 5.66 | 5.495 | 903205 |
| 1715380500 | 5.46 | 0.09 | 1.68 | 5.41 | 5.495 | 5.26 | 715276 |
| 1715294100 | 5.37 | -0.1 | -1.83 | 5.45 | 5.49 | 5.335 | 754408 |
| 1715207700 | 5.47 | 0.08 | 1.48 | 5.4 | 5.71 | 5.38 | 1095998 |
| 1715121300 | 5.39 | 0.68 | 14.44 | 5.09 | 5.73 | 4.76 | 2913452 |
| 1715034900 | 4.71 | -0.03 | -0.63 | 4.71 | 4.805 | 4.67 | 733395 |
| 1714775700 | 4.74 | 0.12 | 2.60 | 4.68 | 4.93 | 4.6449999 | 514431 |
| 1714689300 | 4.62 | 0.09 | 1.99 | 4.54 | 4.62 | 4.54 | 482860 |
| 1714602900 | 4.53 | 0.15 | 3.42 | 4.36 | 4.65 | 4.34 | 524494 |
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
