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 | -0.21 | -3.86740331492 | 5.43 | 5.88 | 4.57005 | 1995624 | 5.11759761 | CS |
| 4 | 0.22 | 4.4 | 5 | 7.27 | 4.57005 | 1626616 | 5.63435348 | CS |
| 12 | 3.12 | 148.571428571 | 2.1 | 7.27 | 2.08 | 1473597 | 4.25791851 | CS |
| 26 | 3.38 | 183.695652174 | 1.84 | 7.27 | 1.575 | 1540362 | 2.95918779 | CS |
| 52 | -7.67 | -59.5034910784 | 12.89 | 19.9488 | 1.575 | 1916483 | 5.30794866 | CS |
| 156 | -15.78 | -75.1428571429 | 21 | 41.9297 | 1.575 | 1362339 | 14.84053433 | CS |
| 260 | -15.78 | -75.1428571429 | 21 | 41.9297 | 1.575 | 1362339 | 14.84053433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.23 | 0.01 | 0.19 | 5.22 | 5.39 | 5.09 | 934275 |
| 1732059300 | 5.22 | -0.08 | -1.51 | 5.19 | 5.6 | 5.085 | 2034684 |
| 1731972900 | 5.3 | 0.54 | 11.34 | 5.4617 | 5.88 | 5.14 | 2764707 |
| 1731713700 | 4.76 | -0.26 | -5.18 | 5 | 5.07 | 4.57005 | 1551584 |
| 1731627300 | 5.0199999 | -0.66 | -11.62 | 5.43 | 5.51 | 4.89 | 2692870 |
| 1731540900 | 5.68 | -0.56 | -8.97 | 6.4269 | 6.45 | 5.64 | 1632178 |
| 1731454500 | 6.24 | -0.79 | -11.24 | 6.83 | 6.945 | 6.11 | 1997175 |
| 1731368100 | 7.03 | 0.33 | 4.93 | 6.89 | 7.08 | 6.4814999 | 1993034 |
| 1731108900 | 6.7 | 0.16 | 2.45 | 6.715 | 7.27 | 6.375 | 1925360 |
| 1731022500 | 6.54 | 0.32 | 5.14 | 6 | 7.088 | 5.9507 | 1720520 |
| 1730936100 | 6.22 | 0.41 | 7.06 | 5.915 | 6.29 | 5.72 | 1490734 |
| 1730849700 | 5.8099999 | 0.11 | 1.93 | 5.67 | 5.83 | 5.53 | 789119 |
| 1730763300 | 5.7 | 0.06 | 1.06 | 5.58 | 5.795 | 5.5 | 839378 |
| 1730500500 | 5.64 | 0.24 | 4.44 | 5.4 | 5.8 | 5.4 | 1313006 |
| 1730414100 | 5.4 | 0.13 | 2.47 | 5.21 | 5.535 | 5.21 | 1105647 |
| 1730327700 | 5.2699999 | 0.2 | 3.94 | 5.0599999 | 5.475 | 5.0599999 | 1261842 |
| 1730241300 | 5.07 | -0.26 | -4.88 | 5.3966 | 5.448 | 4.88 | 1534307 |
| 1730154900 | 5.33 | 0.02 | 0.38 | 5.19 | 5.66 | 5.14 | 1756262 |
| 1729895700 | 5.3099999 | 0.41 | 8.37 | 4.9 | 5.495 | 4.86 | 2128067 |
| 1729809300 | 4.9 | -0.06 | -1.21 | 5 | 5.04 | 4.795 | 1067572 |
| 1729722900 | 4.96 | 0.43 | 9.49 | 5.05 | 5.3 | 4.714 | 2915146 |
| 1729636500 | 4.53 | -0.13 | -2.79 | 4.635 | 4.825 | 4.45 | 1163009 |
| 1729550100 | 4.66 | -0.12 | -2.51 | 4.7699999 | 5.04 | 4.4 | 2563388 |
| 1729290900 | 4.78 | 0.86 | 21.94 | 4.07 | 5.4386 | 3.86 | 4822316 |
| 1729204500 | 3.92 | -0.16 | -3.92 | 4.13 | 4.46 | 3.3602 | 3317178 |
| 1729118100 | 4.08 | 0.14 | 3.55 | 3.98 | 4.14 | 3.86 | 1338559 |
| 1729031700 | 3.94 | 0.36 | 10.06 | 3.6 | 3.95 | 3.6 | 1541570 |
| 1728945300 | 3.58 | 0.03 | 0.85 | 3.55 | 3.64 | 3.42 | 709394 |
| 1728686100 | 3.55 | 0.09 | 2.60 | 3.47 | 3.63 | 3.45 | 1046399 |
| 1728599700 | 3.46 | 0.07 | 2.06 | 3.34 | 3.47 | 3.2799999 | 846013 |
| 1728513300 | 3.39 | 0.13 | 3.99 | 3.24 | 3.48 | 3.2 | 1524869 |
| 1728426900 | 3.2599999 | 0.18 | 5.84 | 3.08 | 3.33 | 3.08 | 1206597 |
| 1728340500 | 3.08 | -0.04 | -1.28 | 3.12 | 3.13 | 3.04 | 804946 |
| 1728081300 | 3.12 | 0.18 | 6.12 | 2.985 | 3.16 | 2.98 | 716655 |
| 1727994900 | 2.94 | -0.09 | -2.97 | 3.035 | 3.07 | 2.9101 | 758621 |
| 1727908500 | 3.0299999 | -0.03 | -0.98 | 3 | 3.05 | 2.93 | 664231 |
| 1727822100 | 3.06 | -0.18 | -5.56 | 3.25 | 3.29 | 3.0513 | 1060029 |
| 1727735520 | 3.24 | 0.16 | 5.19 | 3.05 | 3.27 | 3.05 | 1476073 |
| 1727476500 | 3.08 | -0.12 | -3.75 | 3.25 | 3.2799999 | 3.0513 | 764483 |
| 1727390100 | 3.2 | 0.08 | 2.56 | 3.13 | 3.2296 | 3.0935 | 872913 |
| 1727303700 | 3.12 | 0.11 | 3.65 | 3 | 3.16 | 2.95 | 1761237 |
| 1727217300 | 3.0099999 | 0.1 | 3.44 | 2.95 | 3.04 | 2.87 | 1283298 |
| 1727130900 | 2.91 | -0.19 | -6.13 | 3.23 | 3.335 | 2.875 | 2405008 |
| 1726871700 | 3.1 | 0.19 | 6.53 | 2.9 | 3.2799999 | 2.86 | 4071716 |
| 1726785300 | 2.91 | 0.03 | 1.04 | 2.95 | 2.96 | 2.88 | 1226462 |
| 1726698900 | 2.88 | -0.04 | -1.37 | 2.9 | 2.965 | 2.8209 | 1447023 |
| 1726612500 | 2.92 | 0.27 | 10.19 | 2.9291999 | 2.97 | 2.85 | 1478682 |
| 1726526100 | 2.65 | 0.03 | 1.15 | 2.6549999 | 2.68 | 2.59 | 724299 |
| 1726266900 | 2.62 | 0.13 | 5.22 | 2.52 | 2.69 | 2.5099999 | 819511 |
| 1726180500 | 2.49 | -0.08 | -3.11 | 2.56 | 2.59 | 2.4701 | 780030 |
| 1726094100 | 2.57 | -0.09 | -3.38 | 2.63 | 2.66 | 2.37 | 1696540 |
| 1726007700 | 2.66 | 0.14 | 5.56 | 2.545 | 2.7 | 2.535 | 1543062 |
| 1725921300 | 2.52 | 0.15 | 6.33 | 2.33 | 2.54 | 2.2799999 | 1314126 |
| 1725662100 | 2.37 | 0.17 | 7.73 | 2.3208 | 2.48 | 2.305 | 1468584 |
| 1725575700 | 2.2 | 0.11 | 5.26 | 2.0901 | 2.22 | 2.09 | 491834 |
| 1725489300 | 2.09 | -0.07 | -3.24 | 2.15 | 2.17 | 2.08 | 464105 |
| 1725402900 | 2.16 | -0.06 | -2.70 | 2.205 | 2.235 | 2.13 | 527119 |
| 1725057300 | 2.22 | 0.1 | 4.72 | 2.1 | 2.23 | 2.09 | 414190 |
| 1724970900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.16 | 2.085 | 380671 |
| 1724884500 | 2.09 | -0.04 | -1.88 | 2.11 | 2.16 | 2.045 | 578503 |
| 1724798100 | 2.13 | -0.08 | -3.62 | 2.2 | 2.21 | 2.11 | 510957 |
| 1724711700 | 2.21 | -0.02 | -0.90 | 2.25 | 2.295 | 2.1908 | 364128 |
| 1724452500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.2799999 | 2.21 | 340379 |
| 1724366100 | 2.22 | -0.04 | -1.77 | 2.2799999 | 2.2799999 | 2.17 | 508569 |
| 1724279700 | 2.2599999 | 0 | 0.00 | 2.27 | 2.32 | 2.22 | 674197 |
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
