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 | -0.545 | -10.1679104478 | 5.36 | 5.52 | 4.66 | 819066 | 5.01359946 | CS |
| 4 | -1.535 | -24.1732283465 | 6.35 | 7.1787 | 4.66 | 798449 | 5.82670853 | CS |
| 12 | -4.495 | -48.2814178303 | 9.31 | 13.98 | 4.66 | 925602 | 8.05625782 | CS |
| 26 | -6.885 | -58.8461538462 | 11.7 | 13.98 | 4.66 | 8414051 | 10.05631694 | CS |
| 52 | -28.635 | -85.6053811659 | 33.45 | 37.2 | 4.66 | 24669764 | 19.30761073 | CS |
| 156 | -180.885 | -97.4071082391 | 185.7 | 192.3 | 4.66 | 16632443 | 51.29771402 | CS |
| 260 | -41.385 | -89.5779220779 | 46.2 | 883.188 | 4.66 | 21417309 | 162.55877496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 4.8099999 | -0.03 | -0.62 | 4.84 | 4.91 | 4.66 | 477734 |
| 1742942100 | 4.84 | -0.1 | -2.02 | 4.94 | 5.01 | 4.8 | 684950 |
| 1742855700 | 4.94 | -0.2 | -3.89 | 5.17 | 5.24 | 4.89 | 1056902 |
| 1742596500 | 5.14 | -0.1 | -1.91 | 5.17 | 5.25 | 5.0199999 | 1307087 |
| 1742510100 | 5.24 | -0.18 | -3.32 | 5.36 | 5.5199999 | 5.22 | 568657 |
| 1742423700 | 5.42 | -0.15 | -2.69 | 5.55 | 5.6699 | 5.4 | 657353 |
| 1742337300 | 5.57 | -0.55 | -8.99 | 6.04 | 6.1175 | 5.565 | 717050 |
| 1742250900 | 6.12 | -0.06 | -0.97 | 6.12 | 6.23 | 6.03 | 584817 |
| 1741991700 | 6.18 | -0.31 | -4.78 | 6.61 | 6.6143 | 6.04 | 771116 |
| 1741905300 | 6.49 | -0.36 | -5.26 | 6.69 | 7.1787 | 6.4342 | 670873 |
| 1741818900 | 6.85 | 0.29 | 4.42 | 6.65 | 6.985 | 6.37 | 1045847 |
| 1741732500 | 6.5599999 | 0.23 | 3.63 | 6 | 6.6999 | 5.98 | 1032087 |
| 1741646100 | 6.33 | -0.26 | -3.95 | 6.5199999 | 6.57 | 6.19 | 802017 |
| 1741390500 | 6.59 | 0.43 | 6.89 | 6.2 | 6.7 | 6.17 | 777797 |
| 1741304100 | 6.165 | 0.05 | 0.90 | 6.0199999 | 6.38 | 5.9191 | 679754 |
| 1741217700 | 6.11 | 0.23 | 3.91 | 5.93 | 6.18 | 5.7699999 | 797966 |
| 1741131300 | 5.88 | 0.59 | 11.15 | 5.19 | 5.97 | 5.1205999 | 1124730 |
| 1741044900 | 5.29 | -0.48 | -8.32 | 5.7699999 | 5.9205 | 5.2126 | 990995 |
| 1740785700 | 5.7699999 | -0.3 | -4.94 | 6.01 | 6.01 | 5.68 | 710386 |
| 1740699300 | 6.07 | -0.22 | -3.50 | 6.35 | 6.41 | 6.0599999 | 510860 |
| 1740612900 | 6.29 | 0.05 | 0.80 | 6.34 | 6.68 | 6.255 | 426050 |
| 1740526500 | 6.24 | -0.48 | -7.14 | 6.68 | 6.79 | 6.205 | 723389 |
| 1740440100 | 6.72 | -0.35 | -4.95 | 7.16 | 7.16 | 6.66 | 668768 |
| 1740180900 | 7.07 | -0.48 | -6.36 | 7.67 | 7.67 | 7.03 | 685755 |
| 1740094500 | 7.55 | -0.21 | -2.71 | 7.66 | 7.76 | 7.47 | 559169 |
| 1740008100 | 7.76 | -0.16 | -2.02 | 7.94 | 8.36 | 7.745 | 1129654 |
| 1739921700 | 7.92 | 0.07 | 0.89 | 7.9 | 8 | 7.73 | 475161 |
| 1739576100 | 7.85 | 0.05 | 0.64 | 7.97 | 7.98 | 7.55 | 736352 |
| 1739489700 | 7.8 | 0.49 | 6.70 | 7.4 | 7.94 | 7.32 | 922917 |
| 1739403300 | 7.31 | 0.28 | 3.98 | 6.92 | 7.405 | 6.82 | 737689 |
| 1739316900 | 7.03 | -0.22 | -3.03 | 7.23 | 7.23 | 6.89 | 628453 |
| 1739230500 | 7.25 | -0.12 | -1.63 | 7.4 | 7.46 | 7.1 | 762074 |
| 1738971300 | 7.37 | -0.37 | -4.78 | 7.71 | 7.8 | 7.355 | 838408 |
| 1738884900 | 7.74 | 0.16 | 2.11 | 7.8 | 8.084 | 7.56 | 954400 |
| 1738798500 | 7.58 | -0.07 | -0.92 | 7.7 | 7.9332 | 7.51 | 636096 |
| 1738712100 | 7.65 | 0.38 | 5.23 | 7.2 | 7.785 | 7.16 | 657459 |
| 1738625700 | 7.27 | -0.41 | -5.34 | 7.31 | 7.48 | 7.1 | 1119679 |
| 1738366500 | 7.68 | -0.09 | -1.16 | 7.95 | 8.0749 | 7.56 | 898075 |
| 1738280100 | 7.77 | 0.18 | 2.37 | 7.7 | 7.9812 | 7.48 | 795993 |
| 1738193700 | 7.59 | 0.18 | 2.43 | 7.44 | 7.76 | 7.2601 | 1032525 |
| 1738107300 | 7.41 | -0.41 | -5.24 | 8.03 | 8.03 | 7.21 | 978076 |
| 1738020900 | 7.82 | -0.59 | -7.02 | 8.27 | 8.3 | 7.63 | 1238587 |
| 1737761700 | 8.41 | -0.54 | -6.03 | 8.7899999 | 8.7899999 | 8.26 | 1061698 |
| 1737675300 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1737588900 | 8.95 | -0.03 | -0.33 | 9.5 | 9.5 | 8.81 | 1881933 |
| 1737502500 | 8.98 | -0.61 | -6.36 | 9.4914 | 9.4925 | 8.5501 | 1556650 |
| 1737156900 | 9.59 | -0.09 | -0.93 | 9.7899999 | 9.88 | 9.33 | 932482 |
| 1737070500 | 9.68 | -0.11 | -1.12 | 9.75 | 9.89 | 9.42 | 751578 |
| 1736984100 | 9.7899999 | 0.12 | 1.24 | 10.17 | 10.25 | 9.7 | 1028080 |
| 1736897700 | 9.67 | -0.41 | -4.07 | 10.22 | 10.4 | 9.5399999 | 774760 |
| 1736811300 | 10.08 | -0.77 | -7.10 | 10.58 | 10.615 | 9.81 | 954120 |
| 1736552100 | 10.85 | -0.68 | -5.90 | 11.35 | 11.72 | 10.22 | 1135149 |
| 1736379300 | 11.53 | -1.54 | -11.78 | 12.85 | 12.915 | 11.48 | 1383343 |
| 1736292900 | 13.07 | 0.35 | 2.75 | 12.72 | 13.98 | 12.53 | 1494463 |
| 1736206500 | 12.72 | 0.91 | 7.71 | 12.11 | 13.31 | 11.79 | 1937792 |
| 1735947300 | 11.81 | 1.44 | 13.89 | 10.58 | 12.3 | 10.51 | 2091048 |
| 1735860900 | 10.37 | 1.33 | 14.71 | 9.31 | 10.73 | 9.2303 | 1276927 |
| 1735688100 | 9.0399999 | -0.28 | -3.00 | 9.49 | 9.49 | 8.72 | 986592 |
| 1735601700 | 9.32 | -0.72 | -7.17 | 9.8699999 | 9.97 | 9.28 | 1583599 |
| 1735342500 | 10.04 | -0.56 | -5.28 | 10.5 | 10.8933 | 9.77 | 932763 |
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
