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 | -0.4299 | -7.24957841484 | 5.93 | 6.28 | 5.3 | 7009 | 5.63988607 | CS |
| 4 | -2.7899 | -33.6537997587 | 8.29 | 8.675 | 3.79 | 22083 | 5.92861891 | CS |
| 12 | -1.9999 | -26.6653333333 | 7.5 | 12.22 | 2.7 | 398539 | 7.25730332 | CS |
| 26 | -9.4999 | -63.3326666667 | 15 | 18.89 | 2.7 | 334103 | 7.37734579 | CS |
| 52 | -9.4999 | -63.3326666667 | 15 | 18.89 | 2.7 | 334103 | 7.37734579 | CS |
| 156 | -9.4999 | -63.3326666667 | 15 | 18.89 | 2.7 | 334103 | 7.37734579 | CS |
| 260 | -9.4999 | -63.3326666667 | 15 | 18.89 | 2.7 | 334103 | 7.37734579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 5.5001 | -0.16 | -2.83 | 5.55 | 6.05 | 5.5001 | 3458 |
| 1720218900 | 5.66 | -0.02 | -0.35 | 5.55 | 6.28 | 5.3 | 19943 |
| 1720040640 | 5.68 | 0.08 | 1.43 | 5.49 | 5.72 | 5.42 | 3339 |
| 1719959700 | 5.6 | -0.62 | -9.97 | 5.93 | 6.22 | 5.6 | 1296 |
| 1719873300 | 6.22 | 0.02 | 0.32 | 6.01 | 6.345 | 5.825 | 37368 |
| 1719614100 | 6.2 | 0.31 | 5.26 | 5.71 | 6.2699999 | 5.2709 | 18924 |
| 1719527700 | 5.89 | 0.13 | 2.26 | 5.63 | 5.942 | 5.61 | 14216 |
| 1719441300 | 5.76 | -0.11 | -1.87 | 5.74 | 6.0899 | 5.47 | 16258 |
| 1719354900 | 5.87 | 0.13 | 2.26 | 5.57 | 5.99 | 5.14 | 7025 |
| 1719268500 | 5.74 | 0.62 | 12.11 | 5.19 | 5.74 | 4.46 | 74468 |
| 1719009300 | 5.12 | 0.11 | 2.20 | 5.23 | 5.66 | 4.75 | 68798 |
| 1718922900 | 5.01 | 0.34 | 7.28 | 4.75 | 5.46 | 4.75 | 15266 |
| 1718750100 | 4.67 | -0.81 | -14.70 | 5.3 | 5.3 | 3.79 | 31299 |
| 1718663700 | 5.475 | -0.29 | -4.95 | 5.74 | 5.76 | 5.3 | 6189 |
| 1718404500 | 5.76 | -0.9 | -13.51 | 6.46 | 6.65 | 5.76 | 2976 |
| 1718318100 | 6.66 | -1.14 | -14.62 | 7.13 | 7.79 | 6.39 | 20676 |
| 1718231700 | 7.8 | -0.6 | -7.14 | 8.31 | 8.51 | 7.56 | 30616 |
| 1718145300 | 8.4 | -0.33 | -3.78 | 8.2899999 | 8.675 | 8.05 | 22203 |
| 1718058900 | 8.73 | 0.45 | 5.43 | 8.07 | 9.0498999 | 8.07 | 23427 |
| 1717799700 | 8.28 | -1.42 | -14.64 | 9.69 | 9.69 | 8.01 | 32562 |
| 1717713300 | 9.7 | -1.07 | -9.94 | 10.65 | 10.65 | 9.15 | 45528 |
| 1717626900 | 10.77 | -1.13 | -9.50 | 11.9 | 11.9 | 10.2108 | 88409 |
| 1717540500 | 11.9 | 0.44 | 3.84 | 10.33 | 12.22 | 9.5601 | 143227 |
| 1717454100 | 11.46 | 0.62 | 5.72 | 11.2 | 11.89 | 10.3 | 190027 |
| 1717194900 | 10.84 | 2.03 | 23.04 | 9.58 | 11.42 | 9.22 | 202133 |
| 1717108500 | 8.81 | 1.16 | 15.16 | 7.88 | 9.53 | 7 | 144746 |
| 1717022100 | 7.65 | 1.02 | 15.38 | 7.18 | 7.88 | 6.19 | 122573 |
| 1716935700 | 6.63 | 0.44 | 7.11 | 5.79 | 6.75 | 5.6 | 76535 |
| 1716590100 | 6.19 | -1.34 | -17.80 | 6.33 | 6.81 | 5.66 | 472959 |
| 1716503700 | 7.53 | 3.31 | 78.44 | 4.24 | 7.99 | 4.18 | 17992449 |
| 1716417300 | 4.22 | 1.52 | 56.30 | 3.38 | 5.42 | 3.25 | 2169207 |
| 1716330900 | 2.7 | -1.5 | -35.71 | 4.3 | 4.3 | 2.7 | 10327 |
| 1716244500 | 4.2 | -0.6 | -12.50 | 4.79 | 4.9 | 3.85 | 11562 |
| 1715985300 | 4.7998 | 0.1 | 2.12 | 4.94 | 4.94 | 4.65 | 461 |
| 1715898900 | 4.7 | -0.15 | -3.09 | 5.1 | 5.35 | 4.7 | 9141 |
| 1715812500 | 4.85 | -0.11 | -2.18 | 4.89 | 5.36 | 4.62 | 12465 |
| 1715726100 | 4.9581 | 0.59 | 13.41 | 4.71 | 4.9581 | 4.71 | 1905 |
| 1715639700 | 4.3719 | -1.03 | -19.04 | 5.6 | 5.6 | 4.3719 | 12178 |
| 1715380500 | 5.4 | -0.1 | -1.82 | 5.25 | 5.5 | 5.25 | 944 |
| 1715294100 | 5.5 | 0.43 | 8.53 | 5.33 | 5.86 | 5.33 | 3638 |
| 1715207700 | 5.0679 | -0.93 | -15.54 | 5.4 | 5.67 | 5.0679 | 3759 |
| 1715121300 | 6 | 0.3 | 5.26 | 5.98 | 6 | 5.7 | 801 |
| 1715034900 | 5.7 | 0.2 | 3.64 | 5.9 | 6.78 | 5.44 | 1719 |
| 1714775700 | 5.5 | -0.8 | -12.70 | 6.3000999 | 6.9 | 5.5 | 3652 |
| 1714689300 | 6.3 | -0.4 | -5.90 | 6.97 | 6.97 | 6.3 | 14193 |
| 1714602900 | 6.695 | -0.21 | -2.97 | 6.55 | 6.99 | 6.51 | 5330 |
| 1714516500 | 6.9 | -0.08 | -1.15 | 6.98 | 7.7989 | 6.8 | 6595 |
| 1714430100 | 6.98 | -0.02 | -0.29 | 6.9 | 7 | 6.62 | 2494 |
| 1714170900 | 7 | -0.08 | -1.13 | 7.29 | 7.29 | 6.55 | 6683 |
| 1714084500 | 7.08 | 0.45 | 6.79 | 6.5 | 7.15 | 6.5 | 1307 |
| 1713998100 | 6.63 | -0.6 | -8.33 | 6.63 | 6.96 | 6.63 | 2392 |
| 1713911700 | 7.2324 | 0.88 | 13.89 | 6 | 7.2324 | 6 | 3836 |
| 1713825300 | 6.3506 | -0.15 | -2.30 | 6.22 | 6.55 | 6.22 | 3613 |
| 1713566100 | 6.5 | -0.3 | -4.41 | 6.6 | 6.6 | 6.12 | 5486 |
| 1713479700 | 6.8 | -0.16 | -2.26 | 6.82 | 7.1 | 6.21 | 8167 |
| 1713393300 | 6.9571 | -0.04 | -0.61 | 6.99 | 7 | 6.21 | 7755 |
| 1713306900 | 7 | -0.73 | -9.39 | 7.45 | 7.6 | 7 | 7113 |
| 1713220500 | 7.725 | -0.43 | -5.21 | 7.8 | 7.895 | 7.2 | 33148 |
| 1712961300 | 8.15 | 0.05 | 0.62 | 8.6 | 8.6 | 8 | 24195 |
| 1712874900 | 8.1 | -0.5 | -5.81 | 8.02 | 8.99 | 8.02 | 5658 |
| 1712788500 | 8.6 | -0.1 | -1.15 | 8 | 8.6546 | 7.5 | 7626 |
| 1712702100 | 8.7 | -0.75 | -7.94 | 9.2899999 | 9.5399999 | 7.38 | 32601 |
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
