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 | 0.43 | 7.70609318996 | 5.58 | 6.08 | 5.55 | 416911 | 5.82009571 | CS |
| 4 | 0.72 | 13.6105860113 | 5.29 | 6.13 | 5.08 | 452481 | 5.52567309 | CS |
| 12 | 0.82 | 15.7996146435 | 5.19 | 6.13 | 4.53 | 438431 | 5.19361204 | CS |
| 26 | -1.71 | -22.1502590674 | 7.72 | 7.86 | 4.53 | 378195 | 5.77860124 | CS |
| 52 | -7.99 | -57.0714285714 | 14 | 16.6899 | 4.53 | 464139 | 7.98433846 | CS |
| 156 | -11.99 | -66.6111111111 | 18 | 21.76 | 4.53 | 328481 | 12.16894847 | CS |
| 260 | -7.24 | -54.641509434 | 13.25 | 24.2 | 4.53 | 280893 | 12.50802095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 6.01 | -0.05 | -0.83 | 6.07 | 6.1 | 5.8099999 | 555014 |
| 1731713700 | 6.0599999 | 0.15 | 2.54 | 6.005 | 6.08 | 5.75 | 477016 |
| 1731627300 | 5.91 | 0.13 | 2.25 | 5.83 | 5.945 | 5.7 | 403347 |
| 1731540900 | 5.78 | 0.14 | 2.48 | 5.62 | 5.8099999 | 5.575 | 272745 |
| 1731454500 | 5.64 | -0.04 | -0.70 | 5.62 | 5.76 | 5.5599999 | 460245 |
| 1731368100 | 5.68 | 0.18 | 3.27 | 5.64 | 5.85 | 5.55 | 437154 |
| 1731108900 | 5.5 | -0.4 | -6.78 | 5.4 | 6.1299 | 5.39 | 563786 |
| 1731022500 | 5.9 | -0.06 | -1.01 | 5.98 | 6.13 | 5.82 | 349361 |
| 1730936100 | 5.96 | 0.25 | 4.38 | 5.94 | 5.99 | 5.8099999 | 446621 |
| 1730849700 | 5.71 | 0.29 | 5.35 | 5.41 | 5.71 | 5.4 | 302986 |
| 1730763300 | 5.42 | 0.05 | 0.93 | 5.37 | 5.53 | 5.312 | 400195 |
| 1730500500 | 5.37 | 0.1 | 1.90 | 5.26 | 5.41 | 5.26 | 305547 |
| 1730414100 | 5.2699999 | -0.13 | -2.41 | 5.39 | 5.39 | 5.16 | 431929 |
| 1730327700 | 5.4 | -0.05 | -0.92 | 5.44 | 5.47 | 5.33 | 509121 |
| 1730241300 | 5.45 | -0.08 | -1.45 | 5.53 | 5.585 | 5.39 | 325092 |
| 1730154900 | 5.53 | 0.24 | 4.54 | 5.35 | 5.55 | 5.35 | 347863 |
| 1729895700 | 5.29 | 0.13 | 2.52 | 5.22 | 5.415 | 5.19 | 451817 |
| 1729809300 | 5.16 | -0.17 | -3.19 | 5.2699999 | 5.41 | 5.08 | 612109 |
| 1729722900 | 5.33 | -0.02 | -0.37 | 5.34 | 5.38 | 5.2699999 | 514340 |
| 1729636500 | 5.35 | 0.03 | 0.56 | 5.295 | 5.37 | 5.26 | 692514 |
| 1729550100 | 5.32 | -0.01 | -0.19 | 5.29 | 5.36 | 5.2 | 680433 |
| 1729290900 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.34 | 5.21 | 762545 |
| 1729204500 | 5.3099999 | 0.33 | 6.63 | 5 | 5.43 | 4.94 | 1090417 |
| 1729118100 | 4.98 | 0 | 0.00 | 5.05 | 5.065 | 4.955 | 656867 |
| 1729031700 | 4.98 | 0.04 | 0.81 | 4.94 | 4.99 | 4.8099999 | 770925 |
| 1728945300 | 4.94 | 0.09 | 1.86 | 4.84 | 5.01 | 4.74 | 705059 |
| 1728686100 | 4.85 | 0.3 | 6.59 | 4.55 | 4.85 | 4.53 | 414151 |
| 1728599700 | 4.55 | -0.3 | -6.19 | 4.8 | 4.9 | 4.53 | 610581 |
| 1728513300 | 4.85 | -0.03 | -0.61 | 4.91 | 5.03 | 4.84 | 322744 |
| 1728426900 | 4.88 | 0.1 | 2.09 | 4.76 | 4.9 | 4.74 | 1719574 |
| 1728340500 | 4.78 | 0.03 | 0.63 | 4.75 | 4.8099999 | 4.66 | 804630 |
| 1728081300 | 4.75 | -0.05 | -1.04 | 4.89 | 4.92 | 4.74 | 496609 |
| 1727994900 | 4.8 | -0.25 | -4.95 | 4.99 | 5.015 | 4.8 | 546778 |
| 1727908500 | 5.05 | -0.01 | -0.20 | 5.025 | 5.12 | 5 | 265444 |
| 1727822100 | 5.0599999 | 0.01 | 0.20 | 5.03 | 5.22 | 4.98 | 397242 |
| 1727735520 | 5.05 | -0.04 | -0.79 | 5.07 | 5.09 | 4.97 | 213036 |
| 1727476500 | 5.09 | -0.02 | -0.39 | 5.18 | 5.2 | 5.015 | 242773 |
| 1727390100 | 5.11 | 0.12 | 2.40 | 5.04 | 5.22 | 5.04 | 427015 |
| 1727303700 | 4.99 | -0.07 | -1.38 | 5.05 | 5.14 | 4.95 | 459068 |
| 1727217300 | 5.0599999 | -0.04 | -0.78 | 5.16 | 5.16 | 5.03 | 271408 |
| 1727130900 | 5.1 | -0.22 | -4.14 | 5.36 | 5.36 | 5.07 | 261375 |
| 1726871700 | 5.32 | -0.15 | -2.74 | 5.37 | 5.43 | 5.3 | 421870 |
| 1726785300 | 5.47 | 0.4 | 7.89 | 5.54 | 5.54 | 5.3 | 395479 |
| 1726698900 | 5.07 | -0.06 | -1.17 | 5.12 | 5.21 | 5.04 | 255643 |
| 1726612500 | 5.13 | -0.03 | -0.58 | 5.2 | 5.425 | 5.11 | 325737 |
| 1726526100 | 5.16 | -0.03 | -0.58 | 5.19 | 5.23 | 5.03 | 177539 |
| 1726266900 | 5.19 | 0.06 | 1.17 | 5.175 | 5.4 | 5.155 | 285824 |
| 1726180500 | 5.13 | 0.02 | 0.39 | 5.16 | 5.2 | 5.03 | 148328 |
| 1726094100 | 5.11 | -0.04 | -0.78 | 5.12 | 5.14 | 4.97 | 189088 |
| 1726007700 | 5.15 | 0.02 | 0.39 | 5.12 | 5.165 | 4.99 | 196436 |
| 1725921300 | 5.13 | 0.22 | 4.48 | 4.92 | 5.2699999 | 4.91 | 340544 |
| 1725662100 | 4.91 | -0.22 | -4.29 | 5.11 | 5.12 | 4.8501 | 251524 |
| 1725575700 | 5.13 | 0.39 | 8.23 | 4.745 | 5.18 | 4.7 | 614164 |
| 1725489300 | 4.74 | -0.05 | -1.04 | 4.76 | 4.9 | 4.735 | 258259 |
| 1725402900 | 4.79 | -0.3 | -5.89 | 5.05 | 5.05 | 4.7699999 | 290114 |
| 1725057300 | 5.09 | -0.06 | -1.17 | 5.15 | 5.195 | 5.055 | 186746 |
| 1724970900 | 5.15 | 0.14 | 2.79 | 5.0599999 | 5.24 | 4.985 | 187016 |
| 1724884500 | 5.01 | 0 | 0.00 | 4.98 | 5.0199999 | 4.9 | 168746 |
| 1724798100 | 5.01 | -0.06 | -1.18 | 5.0599999 | 5.0599999 | 4.98 | 156186 |
| 1724711700 | 5.07 | -0.12 | -2.31 | 5.19 | 5.19 | 5.01 | 386758 |
| 1724452500 | 5.19 | 0.11 | 2.17 | 5.14 | 5.32 | 5.12 | 334621 |
| 1724366100 | 5.08 | -0.2 | -3.79 | 5.2699999 | 5.2699999 | 5.05 | 147822 |
| 1724279700 | 5.28 | 0.16 | 3.13 | 5.16 | 5.36 | 5.115 | 334049 |
| 1724193300 | 5.12 | -0.11 | -2.10 | 5.22 | 5.22 | 4.95 | 409907 |
| 1724106900 | 5.23 | -0.04 | -0.76 | 5.21 | 5.2881 | 5.11 | 477337 |
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
