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 | -0.32 | -4.96894409938 | 6.44 | 6.94 | 6.08 | 107463 | 6.5030811 | CS |
| 4 | 3.29 | 116.254416961 | 2.83 | 6.94 | 2.61 | 776669 | 4.72861805 | CS |
| 12 | 3.72 | 155 | 2.4 | 6.94 | 2.22 | 273904 | 4.59321427 | CS |
| 26 | 0.36 | 6.25 | 5.76 | 8.19 | 2.05 | 229996 | 4.93192002 | CS |
| 52 | 3.4 | 125 | 2.72 | 8.48 | 1.9 | 131590 | 4.94306562 | CS |
| 156 | -7.38 | -54.6666666667 | 13.5 | 17.4 | 1.45 | 442152 | 10.02048957 | CS |
| 260 | -26.38 | -81.1692307692 | 32.5 | 39 | 1.45 | 482266 | 15.16587779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 6.25 | 0.02 | 0.32 | 6.3 | 6.68 | 6.09 | 68410 |
| 1720823700 | 6.23 | -0.13 | -2.04 | 6.5 | 6.65 | 6.1508 | 123470 |
| 1720737300 | 6.36 | -0.16 | -2.45 | 6.53 | 6.61 | 6.08 | 47439 |
| 1720650900 | 6.5199999 | -0.32 | -4.68 | 6.68 | 6.84 | 6.45 | 133766 |
| 1720564500 | 6.84 | 0.33 | 5.07 | 6.44 | 6.94 | 6.3 | 164694 |
| 1720478100 | 6.51 | 0.78 | 13.61 | 5.73 | 6.6 | 5.67 | 218112 |
| 1720218900 | 5.73 | 0.48 | 9.14 | 5.28 | 5.74 | 5.25 | 97216 |
| 1720040640 | 5.25 | -0.16 | -2.96 | 5.42 | 5.42 | 5.01 | 36968 |
| 1719959700 | 5.41 | 0.01 | 0.19 | 5.04 | 5.42 | 4.96 | 86578 |
| 1719873300 | 5.4 | 0.5 | 10.20 | 5.39 | 5.65 | 5.17 | 256726 |
| 1719614100 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1719527700 | 4.9 | 1.31 | 36.68 | 4.65 | 5.2899 | 4.0599999 | 8609718 |
| 1719441300 | 3.5851 | -0.03 | -0.96 | 3.7 | 3.77 | 3.4301 | 3073826 |
| 1719354900 | 3.62 | -0.18 | -4.74 | 3.76 | 3.77 | 3.58 | 4603 |
| 1719268500 | 3.8 | 0.14 | 3.83 | 3.55 | 4.3099999 | 3.55 | 133848 |
| 1719009300 | 3.66 | 0.16 | 4.57 | 3.48 | 3.7 | 3.2799999 | 40748 |
| 1718922900 | 3.5 | 0.83 | 31.09 | 2.67 | 3.52 | 2.67 | 65407 |
| 1718750100 | 2.67 | -0.19 | -6.64 | 2.83 | 2.84 | 2.61 | 10241 |
| 1718663700 | 2.86 | -0.25 | -8.04 | 3.1 | 3.13 | 2.82 | 21487 |
| 1718404500 | 3.11 | -0.15 | -4.60 | 3.19 | 3.22 | 3.1069 | 3481 |
| 1718318100 | 3.2599999 | 0.04 | 1.24 | 3.35 | 3.35 | 3.0902 | 8472 |
| 1718231700 | 3.22 | -0.06 | -1.83 | 3.42 | 3.47 | 3.0899 | 19550 |
| 1718145300 | 3.2799999 | 0.14 | 4.46 | 3.1 | 3.3 | 3.045 | 9561 |
| 1718058900 | 3.14 | -0.33 | -9.51 | 3.38 | 3.4 | 3.0825999 | 4738 |
| 1717799700 | 3.47 | -0.21 | -5.71 | 3.62 | 3.68 | 3.47 | 10454 |
| 1717713300 | 3.68 | 0.17 | 4.84 | 3.72 | 3.77 | 3.491 | 9368 |
| 1717626900 | 3.51 | -0.06 | -1.68 | 3.45 | 3.52 | 3.2 | 33929 |
| 1717540500 | 3.57 | -0.16 | -4.29 | 3.72 | 3.7837 | 3.57 | 1014109 |
| 1717454100 | 3.73 | -0.13 | -3.47 | 3.68 | 3.9 | 3.5657 | 39665 |
| 1717194900 | 3.864 | 0.4 | 11.68 | 3.56 | 3.87 | 3.33 | 29664 |
| 1717108500 | 3.46 | -0.19 | -5.31 | 3.59 | 3.81 | 3.45 | 14677 |
| 1717022100 | 3.6542 | -0.04 | -0.97 | 3.63 | 3.69 | 3.6 | 10653 |
| 1716935700 | 3.69 | 0.14 | 4.06 | 3.54 | 3.7075 | 3.465 | 13759 |
| 1716590100 | 3.546 | 0.31 | 9.44 | 3.27 | 3.8 | 3.1551 | 37492 |
| 1716503700 | 3.24 | -0.22 | -6.36 | 3.36 | 3.36 | 3.22 | 8689 |
| 1716417300 | 3.46 | 0.37 | 11.97 | 3.0099999 | 3.55 | 3.0068 | 34475 |
| 1716330900 | 3.09 | -0.04 | -1.28 | 3.13 | 3.23 | 3.05 | 14828 |
| 1716244500 | 3.13 | -0.17 | -5.15 | 3.38 | 3.49 | 3.0731 | 14889 |
| 1715985300 | 3.3 | 0.05 | 1.69 | 3.2 | 3.305 | 3.17 | 16779 |
| 1715898900 | 3.245 | -0.03 | -0.76 | 3.54 | 3.54 | 3 | 16981 |
| 1715812500 | 3.27 | 0.1 | 3.15 | 3.47 | 3.54 | 3.2641 | 60862 |
| 1715726100 | 3.17 | 0.61 | 23.59 | 2.42 | 3.19 | 2.36 | 54648 |
| 1715639700 | 2.565 | -0.09 | -3.21 | 2.65 | 2.65 | 2.4 | 11336 |
| 1715380500 | 2.65 | 0.03 | 1.03 | 2.67 | 2.7577 | 2.5395 | 6650 |
| 1715294100 | 2.623 | -0.02 | -0.64 | 2.67 | 2.7939 | 2.48 | 11335 |
| 1715207700 | 2.64 | 0.03 | 1.15 | 2.63 | 2.745 | 2.6111 | 2988 |
| 1715121300 | 2.61 | -0.14 | -5.09 | 2.69 | 2.795 | 2.59 | 2409 |
| 1715034900 | 2.75 | -0.05 | -1.61 | 2.83 | 2.835 | 2.75 | 9568 |
| 1714775700 | 2.795 | 0.12 | 4.29 | 2.75 | 2.85 | 2.66 | 9436 |
| 1714689300 | 2.68 | 0.29 | 12.13 | 2.39 | 2.77 | 2.36 | 14625 |
| 1714602900 | 2.39 | 0.04 | 1.53 | 2.37 | 2.43 | 2.27 | 5733 |
| 1714516500 | 2.354 | 0.01 | 0.60 | 2.2599999 | 2.43 | 2.2599999 | 4734 |
| 1714430100 | 2.34 | -0.08 | -3.31 | 2.37 | 2.3887999 | 2.2799999 | 4184 |
| 1714170900 | 2.42 | 0.12 | 5.22 | 2.33 | 2.4465 | 2.33 | 3449 |
| 1714084500 | 2.3 | -0.14 | -5.74 | 2.49 | 2.61 | 2.22 | 27765 |
| 1713998100 | 2.44 | -0.07 | -2.79 | 2.46 | 2.58 | 2.44 | 9123 |
| 1713911700 | 2.5099999 | 0.08 | 3.29 | 2.4 | 2.5099999 | 2.3601 | 12047 |
| 1713825300 | 2.43 | 0.18 | 8.00 | 2.33 | 2.5 | 2.25 | 12803 |
| 1713566100 | 2.25 | 0.01 | 0.45 | 2.18 | 2.3 | 2.18 | 10084 |
| 1713479700 | 2.24 | 0 | 0.00 | 2.25 | 2.36 | 2.14 | 90570 |
| 1713393300 | 2.24 | -0.1 | -4.27 | 2.25 | 2.35 | 2.05 | 41073 |
| 1713306900 | 2.34 | -0.16 | -6.40 | 2.47 | 2.5 | 2.0901 | 30260 |
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
