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 | 0.48 | 7.81758957655 | 6.14 | 6.93 | 5.09 | 190618 | 5.74183725 | CS |
| 4 | 0.42 | 6.77419354839 | 6.2 | 6.93 | 4.46 | 214842 | 5.65043173 | CS |
| 12 | 4.46 | 206.481481481 | 2.16 | 7.09 | 2 | 228895 | 4.72017744 | CS |
| 26 | 4.81 | 265.745856354 | 1.81 | 7.09 | 1.551 | 261289 | 3.26765445 | CS |
| 52 | 4.32 | 187.826086957 | 2.3 | 7.09 | 1.29 | 241288 | 3.15689693 | CS |
| 156 | 4.32 | 187.826086957 | 2.3 | 7.09 | 1.29 | 241288 | 3.15689693 | CS |
| 260 | 4.32 | 187.826086957 | 2.3 | 7.09 | 1.29 | 241288 | 3.15689693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.9 | 0.66 | 10.58 | 6.2 | 6.94 | 6.15 | 417298 |
| 1739489700 | 6.24 | 0.12 | 1.96 | 6.08 | 6.355 | 5.775 | 175161 |
| 1739403300 | 6.12 | 0.95 | 18.38 | 5.09 | 6.15 | 5.09 | 163331 |
| 1739316900 | 5.17 | -0.57 | -9.93 | 5.66 | 5.69 | 5.12 | 272515 |
| 1739230500 | 5.74 | -0.07 | -1.20 | 5.84 | 6 | 5.37 | 235822 |
| 1738971300 | 5.8099999 | -0.31 | -5.07 | 6.14 | 6.18 | 5.73 | 106262 |
| 1738884900 | 6.12 | -0.16 | -2.55 | 6.3099999 | 6.3099999 | 5.8400999 | 110987 |
| 1738798500 | 6.28 | 0.16 | 2.53 | 6.13 | 6.34 | 5.913019 | 114156 |
| 1738712100 | 6.125 | 0.08 | 1.24 | 6.08 | 6.35 | 5.905 | 95933 |
| 1738625700 | 6.05 | -0.55 | -8.33 | 6.3 | 6.5 | 5.9 | 190076 |
| 1738366500 | 6.6 | 0.87 | 15.18 | 5.75 | 6.64 | 5.62 | 428001 |
| 1738280100 | 5.73 | 0.16 | 2.87 | 5.67 | 6.0012 | 5.39 | 231102 |
| 1738193700 | 5.57 | 0.87 | 18.51 | 4.63 | 5.75 | 4.63 | 310477 |
| 1738107300 | 4.7 | -0.1 | -2.08 | 4.67 | 4.9 | 4.6 | 108408 |
| 1738020900 | 4.8 | -0.5 | -9.43 | 5.12 | 5.15 | 4.71 | 185429 |
| 1737761700 | 5.3 | 0.46 | 9.50 | 4.65 | 5.76 | 4.61 | 376582 |
| 1737675300 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1737588900 | 4.84 | -0.95 | -16.41 | 5.75 | 5.7699999 | 4.46 | 488089 |
| 1737502500 | 5.79 | -0.16 | -2.69 | 6.01 | 6.2 | 5.66 | 165509 |
| 1737156900 | 5.95 | -0.01 | -0.17 | 6.2 | 6.23 | 5.8 | 109318 |
| 1737070500 | 5.96 | -0.13 | -2.13 | 6.19 | 6.2699999 | 5.69 | 197507 |
| 1736984100 | 6.09 | -0.04 | -0.65 | 6.17 | 6.5199999 | 5.6 | 131439 |
| 1736897700 | 6.13 | 0.44 | 7.73 | 5.6 | 6.5874 | 5.43 | 224603 |
| 1736811300 | 5.69 | -0.63 | -9.97 | 6.23 | 6.39 | 5.2699999 | 244609 |
| 1736552100 | 6.32 | -0.15 | -2.32 | 6.46 | 6.75 | 5.9801 | 196139 |
| 1736379300 | 6.47 | -0.33 | -4.85 | 6.4 | 6.7 | 5.6543 | 456786 |
| 1736292900 | 6.8 | 0.93 | 15.84 | 5.95 | 7.09 | 5.76 | 528535 |
| 1736206500 | 5.87 | 0.38 | 6.92 | 5.5 | 5.89 | 5.0199999 | 279664 |
| 1735947300 | 5.49 | 0.34 | 6.60 | 5.39 | 5.79 | 5.2 | 357271 |
| 1735860900 | 5.15 | 0.5 | 10.75 | 4.67 | 5.4 | 4.51 | 296605 |
| 1735688100 | 4.65 | -0.01 | -0.21 | 4.65 | 4.83 | 4.6 | 142298 |
| 1735601700 | 4.66 | 0.21 | 4.72 | 4.35 | 4.75 | 4 | 210843 |
| 1735342500 | 4.45 | 0.12 | 2.77 | 4.33 | 4.450441 | 4.11 | 210761 |
| 1735256100 | 4.33 | 0.02 | 0.46 | 4.32 | 4.46 | 4.16 | 87301 |
| 1735077840 | 4.3099999 | -0.02 | -0.46 | 4.42 | 4.4585 | 4.1 | 136153 |
| 1734996900 | 4.33 | 0.49 | 12.76 | 3.84 | 4.5 | 3.825 | 697715 |
| 1734737700 | 3.84 | 0.42 | 12.28 | 3.49 | 3.85 | 3.4675 | 232760 |
| 1734651300 | 3.42 | -0.1 | -2.84 | 3.43 | 3.555 | 3.3304999 | 172426 |
| 1734564900 | 3.52 | -0.23 | -6.13 | 3.75 | 3.81 | 3.47 | 125975 |
| 1734478500 | 3.75 | -0.02 | -0.53 | 3.79 | 3.89 | 3.56 | 98456 |
| 1734392100 | 3.77 | -0.15 | -3.83 | 4 | 4 | 3.6433 | 239173 |
| 1734132900 | 3.92 | 0.36 | 10.11 | 3.55 | 3.9926 | 3.54 | 288099 |
| 1734046500 | 3.56 | 0.2 | 5.95 | 3.4 | 3.89 | 3.4 | 401345 |
| 1733960100 | 3.36 | 0.03 | 0.90 | 3.33 | 3.4899 | 3.315 | 136269 |
| 1733873700 | 3.33 | 0.01 | 0.30 | 3.2799999 | 3.47 | 3.2105 | 168282 |
| 1733787300 | 3.32 | 0.29 | 9.57 | 3.13 | 3.4336 | 3.09 | 282919 |
| 1733528100 | 3.0299999 | 0.43 | 16.54 | 2.55 | 3.0699 | 2.5299999 | 391196 |
| 1733441700 | 2.6 | -0.17 | -6.14 | 2.7599999 | 2.8879 | 2.55 | 114855 |
| 1733355300 | 2.77 | -0.04 | -1.42 | 2.72 | 2.9 | 2.6608 | 243779 |
| 1733268900 | 2.81 | 0.19 | 7.25 | 2.62 | 2.87 | 2.38 | 344522 |
| 1733182500 | 2.62 | 0.31 | 13.42 | 2.37 | 2.7 | 2.29 | 288905 |
| 1732917840 | 2.31 | 0.05 | 2.21 | 2.25 | 2.33 | 2.2241 | 69106 |
| 1732750500 | 2.2599999 | 0.11 | 5.12 | 2.11 | 2.29 | 2.11 | 147260 |
| 1732664100 | 2.15 | 0.03 | 1.42 | 2.11 | 2.16 | 2.06 | 49081 |
| 1732577700 | 2.12 | -0.07 | -3.20 | 2.16 | 2.23 | 2 | 238938 |
| 1732318500 | 2.19 | 0.04 | 1.86 | 2.16 | 2.39 | 2.16 | 145258 |
| 1732232100 | 2.15 | -0.04 | -1.83 | 2.22 | 2.2437999 | 2.09 | 185525 |
| 1732145700 | 2.19 | -0.1 | -4.37 | 2.3 | 2.3165 | 2.16 | 47201 |
| 1732059300 | 2.29 | -0.04 | -1.72 | 2.34 | 2.3713 | 2.19 | 67554 |
| 1731972900 | 2.33 | 0.22 | 10.43 | 2.07 | 2.38 | 2.07 | 187904 |
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
