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 | -0.515 | -9.48434622468 | 5.43 | 5.59 | 4.85 | 108118 | 5.19108069 | CS |
| 4 | 2.93 | 147.607052897 | 1.985 | 5.59 | 1.76 | 185143 | 3.87527533 | CS |
| 12 | 2.915 | 145.75 | 2 | 5.59 | 1.375 | 110475 | 3.00383877 | CS |
| 26 | 3.85175 | 362.261932753 | 1.06325 | 5.59 | 0.85 | 120340 | 2.13331513 | CS |
| 52 | 1.09 | 28.4967320261 | 3.825 | 5.59 | 0.85 | 102819 | 2.15291166 | CS |
| 156 | -22.185 | -81.8634686347 | 27.1 | 27.1 | 0.85 | 85299 | 4.59877269 | CS |
| 260 | -22.185 | -81.8634686347 | 27.1 | 27.1 | 0.85 | 85299 | 4.59877269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 4.915 | -0.28 | -5.30 | 5.1 | 5.1632999 | 4.66 | 141761 |
| 1730500500 | 5.19 | 0.07 | 1.37 | 5.15 | 5.32 | 4.95 | 135078 |
| 1730414100 | 5.12 | -0.33 | -6.06 | 5.35 | 5.4299 | 4.92 | 57931 |
| 1730327700 | 5.45 | 0.24 | 4.61 | 5.18 | 5.59 | 5.15 | 134576 |
| 1730241300 | 5.21 | 0.24 | 4.83 | 4.9699 | 5.26 | 4.85 | 63049 |
| 1730154900 | 4.97 | -0.39 | -7.28 | 5.43 | 5.43 | 4.89 | 135603 |
| 1729895700 | 5.36 | 0.27 | 5.30 | 5.2 | 5.5199999 | 4.64 | 280932 |
| 1729809300 | 5.09 | 0.6 | 13.36 | 4.6 | 5.154 | 4.5 | 176022 |
| 1729722900 | 4.49 | 0.28 | 6.65 | 4.16 | 4.49 | 4.0199999 | 125615 |
| 1729636500 | 4.21 | -0.54 | -11.37 | 4.8 | 4.82 | 3.93 | 223041 |
| 1729550100 | 4.75 | 0.12 | 2.59 | 4.7 | 4.8 | 4.42 | 264089 |
| 1729290900 | 4.63 | 0.65 | 16.33 | 4.22 | 4.7699999 | 4.0199999 | 282705 |
| 1729204500 | 3.98 | 0.23 | 6.13 | 3.8 | 4.0599999 | 3.457 | 155852 |
| 1729118100 | 3.75 | 0.76 | 25.42 | 3 | 3.885 | 3 | 247364 |
| 1729031700 | 2.99 | -0.03 | -0.99 | 3.09 | 3.09 | 2.35 | 207178 |
| 1728945300 | 3.02 | 0.18 | 6.34 | 2.89 | 3.18 | 2.89 | 231181 |
| 1728686100 | 2.84 | 0.18 | 6.77 | 2.67 | 3.04 | 2.67 | 214832 |
| 1728599700 | 2.66 | 0.66 | 33.00 | 2.04 | 2.6989 | 2.0299999 | 167331 |
| 1728513300 | 2 | 0.07 | 3.63 | 2 | 2.18 | 1.94 | 109600 |
| 1728426900 | 1.93 | 0.03 | 1.58 | 1.86 | 1.9999 | 1.76 | 161081 |
| 1728340500 | 1.9 | -0.08 | -3.80 | 1.985 | 1.985 | 1.87775 | 113645 |
| 1728081300 | 1.975 | 0.05 | 2.60 | 2 | 2 | 1.87775 | 40940 |
| 1727994900 | 1.925 | -0.11 | -5.37 | 2.0625 | 2.0625 | 1.8772525 | 47586 |
| 1727908500 | 2.03425 | 0.2 | 10.89 | 2.125 | 2.125 | 1.875 | 52977 |
| 1727822100 | 1.8345 | -0.17 | -8.28 | 1.9415 | 2 | 1.83425 | 11698 |
| 1727735520 | 2 | -0.16 | -7.51 | 2.2025 | 2.2025 | 1.9025 | 29439 |
| 1727476500 | 2.1625 | 0.01 | 0.58 | 2.21025 | 2.3499999 | 2.0749999 | 50140 |
| 1727390100 | 2.15 | -0.09 | -3.94 | 2.25 | 2.25 | 2.08135 | 31139 |
| 1727303700 | 2.23825 | 0.01 | 0.60 | 2.225 | 2.371 | 2.225 | 49093 |
| 1727217300 | 2.225 | 0.2 | 10.08 | 1.9855 | 2.2745 | 1.9855 | 48785 |
| 1727130900 | 2.02125 | 0.08 | 4.32 | 1.975 | 2.125 | 1.8775 | 100612 |
| 1726871700 | 1.9375 | 0.2 | 11.53 | 1.6945 | 2 | 1.68525 | 48030 |
| 1726785300 | 1.7372475 | 0.06 | 3.72 | 1.79375 | 1.812 | 1.66225 | 57579 |
| 1726698900 | 1.675 | -0.05 | -2.90 | 1.71875 | 1.71875 | 1.675 | 4818 |
| 1726612500 | 1.725 | -0.01 | -0.71 | 1.725 | 1.825 | 1.6875 | 50692 |
| 1726526100 | 1.737375 | -0.01 | -0.41 | 1.795 | 1.795 | 1.7 | 52727 |
| 1726266900 | 1.7445 | -0.01 | -0.46 | 1.7075 | 1.7719975 | 1.70025 | 11748 |
| 1726180500 | 1.7525 | -0.02 | -1.27 | 1.7125 | 1.775 | 1.675 | 20273 |
| 1726094100 | 1.775 | 0.24 | 15.43 | 1.5 | 1.775 | 1.4749999 | 38429 |
| 1726007700 | 1.53775 | 0.16 | 11.41 | 1.54475 | 1.5754999 | 1.5 | 23376 |
| 1725921300 | 1.38025 | -0.07 | -4.81 | 1.375 | 1.4502499 | 1.375 | 10566 |
| 1725662100 | 1.45 | -0.1 | -6.29 | 1.52525 | 1.54875 | 1.45 | 4683 |
| 1725575700 | 1.54725 | 0.02 | 1.46 | 1.5725 | 1.5725 | 1.5 | 4826 |
| 1725489300 | 1.525 | 0.01 | 0.71 | 1.5964999 | 1.5964999 | 1.525 | 2628 |
| 1725402900 | 1.51425 | -0.09 | -5.36 | 1.552 | 1.6 | 1.5035 | 21458 |
| 1725057300 | 1.6 | 0.05 | 3.23 | 1.62 | 1.62025 | 1.52875 | 5752 |
| 1724970900 | 1.55 | -0.05 | -3.13 | 1.5775 | 1.6675 | 1.55 | 11720 |
| 1724884500 | 1.6 | 0.07 | 4.66 | 1.675 | 1.675 | 1.575925 | 6057 |
| 1724798100 | 1.52875 | -0.08 | -5.19 | 1.55875 | 1.62 | 1.52875 | 28576 |
| 1724711700 | 1.6125 | -0.02 | -1.23 | 1.655 | 1.6775 | 1.52625 | 38320 |
| 1724452500 | 1.6325 | -0.07 | -3.97 | 1.7065 | 1.75 | 1.6275 | 31262 |
| 1724366100 | 1.7 | -0.11 | -6.25 | 1.725 | 1.8375 | 1.7 | 22705 |
| 1724279700 | 1.8132499 | -0.06 | -3.29 | 1.8 | 1.875 | 1.7 | 17501 |
| 1724193300 | 1.875 | 0.02 | 1.35 | 1.815 | 1.875 | 1.725 | 10716 |
| 1724106900 | 1.85 | 0 | 0.14 | 1.775 | 1.85 | 1.725 | 28195 |
| 1723847700 | 1.8475 | 0.05 | 2.64 | 1.8 | 1.87 | 1.7 | 10582 |
| 1723761300 | 1.8 | 0.17 | 10.60 | 1.61875 | 1.8 | 1.61875 | 8095 |
| 1723674900 | 1.6275 | -0.15 | -8.31 | 1.7274999 | 1.7274999 | 1.525 | 35922 |
| 1723588500 | 1.775 | 0.07 | 4.11 | 1.725 | 1.775 | 1.6875 | 8629 |
| 1723502100 | 1.705 | -0.22 | -11.65 | 2 | 2 | 1.6525 | 19957 |
| 1723242900 | 1.92975 | 0.06 | 2.93 | 1.80525 | 1.9845 | 1.80525 | 28266 |
| 1723156500 | 1.87475 | 0.16 | 9.31 | 1.775 | 1.875 | 1.725 | 19810 |
| 1723070100 | 1.715 | 0.02 | 1.19 | 1.85 | 1.875 | 1.5575 | 37052 |
| 1722983700 | 1.69475 | 0.02 | 1.16 | 1.725 | 1.85 | 1.6225 | 35169 |
| 1722897300 | 1.67525 | -0.21 | -11.01 | 1.7747475 | 1.775 | 1.33 | 43968 |
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
