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 | -0.34 | -6.89655172414 | 4.93 | 5.22 | 4.46 | 163913 | 4.79348964 | CS |
| 4 | -2.79 | -37.8048780488 | 7.38 | 7.42 | 3.68 | 221648 | 5.37988826 | CS |
| 12 | -2.5 | -35.2609308886 | 7.09 | 9.7 | 3.68 | 151929 | 6.8570665 | CS |
| 26 | -1.2 | -20.725388601 | 5.79 | 10.25 | 3.68 | 150209 | 7.48797374 | CS |
| 52 | -1.77 | -27.8301886792 | 6.36 | 10.25 | 2.7 | 138927 | 6.60970648 | CS |
| 156 | -18.28 | -79.9300393529 | 22.87 | 24.34 | 2.7 | 115542 | 8.47986643 | CS |
| 260 | -13.53 | -74.6688741722 | 18.12 | 28.265 | 2.7 | 140387 | 11.88912172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 4.72 | 0.11 | 2.39 | 4.66 | 4.85 | 4.5500999 | 144816 |
| 1735601700 | 4.61 | -0.21 | -4.36 | 4.75 | 4.75 | 4.46 | 178360 |
| 1735342500 | 4.82 | -0.27 | -5.30 | 5.09 | 5.22 | 4.65 | 204490 |
| 1735256100 | 5.09 | 0.07 | 1.39 | 4.93 | 5.17 | 4.9 | 127984 |
| 1735077840 | 5.0199999 | 0.09 | 1.83 | 4.94 | 5.04 | 4.82 | 47593 |
| 1734996900 | 4.93 | -0.21 | -4.09 | 5.15 | 5.34 | 4.91 | 142422 |
| 1734737700 | 5.14 | 0.16 | 3.21 | 4.93 | 5.28 | 4.88 | 443756 |
| 1734651300 | 4.98 | 0.07 | 1.43 | 4.91 | 5.12 | 4.69 | 327148 |
| 1734564900 | 4.91 | -0.6 | -10.89 | 5.5199999 | 5.6967 | 4.8099999 | 207074 |
| 1734478500 | 5.51 | 0 | 0.00 | 5.34 | 5.6802 | 5.1 | 196765 |
| 1734392100 | 5.51 | 0.21 | 3.96 | 4.67 | 5.54 | 3.68 | 724025 |
| 1734132900 | 5.3 | -0.48 | -8.30 | 5.74 | 5.92 | 5 | 452669 |
| 1734046500 | 5.78 | -0.4 | -6.47 | 6.0199999 | 6.15 | 5.62 | 139422 |
| 1733960100 | 6.18 | -0.08 | -1.28 | 6.4 | 6.42 | 6.05 | 97088 |
| 1733873700 | 6.26 | -0.04 | -0.63 | 6.3099999 | 6.565 | 6.19 | 102547 |
| 1733787300 | 6.3 | -0.27 | -4.11 | 6.53 | 6.69 | 6.24 | 152153 |
| 1733528100 | 6.57 | 0.04 | 0.61 | 6.6 | 6.8091 | 6.29 | 157638 |
| 1733441700 | 6.53 | -0.85 | -11.52 | 7.38 | 7.42 | 6.4 | 143712 |
| 1733355300 | 7.38 | -0.24 | -3.15 | 7.67 | 7.8 | 7.17 | 162876 |
| 1733268900 | 7.62 | -0.41 | -5.11 | 7.99 | 8.08 | 7.55 | 142536 |
| 1733182500 | 8.03 | 0.04 | 0.50 | 8.06 | 8.445 | 7.965 | 106988 |
| 1732917840 | 7.99 | 0.2 | 2.57 | 7.79 | 7.99 | 7.76 | 38084 |
| 1732750500 | 7.79 | 0.27 | 3.59 | 7.51 | 7.89 | 7.51 | 68323 |
| 1732664100 | 7.52 | -0.38 | -4.81 | 7.84 | 7.86 | 7.51 | 79541 |
| 1732577700 | 7.9 | 0.06 | 0.77 | 8.03 | 8.425 | 7.89 | 101789 |
| 1732318500 | 7.84 | 0.12 | 1.55 | 7.83 | 8.19 | 7.55 | 101196 |
| 1732232100 | 7.72 | -0.14 | -1.78 | 8 | 8.2451 | 7.7 | 70529 |
| 1732145700 | 7.86 | 0.06 | 0.77 | 7.78 | 8.05 | 7.6 | 78265 |
| 1732059300 | 7.8 | 0.09 | 1.17 | 7.59 | 7.94 | 7.48 | 98712 |
| 1731972900 | 7.71 | -0.3 | -3.75 | 8.02 | 8.05 | 7.36 | 127427 |
| 1731713700 | 8.01 | -0.79 | -8.98 | 8.7899999 | 8.7899999 | 7.33 | 240963 |
| 1731627300 | 8.8 | -0.05 | -0.56 | 8.86 | 8.98 | 8.43 | 133724 |
| 1731540900 | 8.85 | -0.01 | -0.11 | 9.08 | 9.33 | 8.68 | 201549 |
| 1731454500 | 8.86 | -0.42 | -4.53 | 9.17 | 9.2899999 | 8.52 | 119349 |
| 1731368100 | 9.28 | -0.07 | -0.75 | 9.59 | 9.7 | 9.07 | 115544 |
| 1731108900 | 9.35 | 0.24 | 2.63 | 9.0399999 | 9.49 | 8.96 | 115183 |
| 1731022500 | 9.11 | -0.13 | -1.41 | 9.24 | 9.53 | 8.836 | 163700 |
| 1730936100 | 9.24 | 0.3 | 3.36 | 9.5399999 | 9.5399999 | 8.68 | 221909 |
| 1730849700 | 8.94 | 0.7 | 8.50 | 8.02 | 8.96 | 7.945 | 131092 |
| 1730763300 | 8.24 | -0.06 | -0.72 | 8.25 | 8.76 | 8.0226 | 120804 |
| 1730500500 | 8.3 | 0.68 | 8.92 | 7.76 | 8.3 | 7.7539 | 66713 |
| 1730414100 | 7.62 | -0.42 | -5.22 | 8.03 | 8.03 | 7.575 | 105502 |
| 1730327700 | 8.0399999 | -0.13 | -1.59 | 8.17 | 8.46 | 7.96 | 87998 |
| 1730241300 | 8.17 | 0.06 | 0.74 | 8.11 | 8.18 | 7.84 | 86724 |
| 1730154900 | 8.11 | 0.39 | 5.05 | 7.85 | 8.33 | 7.75 | 114708 |
| 1729895700 | 7.72 | 0.08 | 1.05 | 7.74 | 8.14 | 7.72 | 199712 |
| 1729809300 | 7.64 | 0.02 | 0.26 | 7.57 | 7.73 | 7.35 | 95055 |
| 1729722900 | 7.62 | 0.07 | 0.93 | 7.44 | 7.65 | 7.28 | 129082 |
| 1729636500 | 7.55 | 0.32 | 4.43 | 7.14 | 7.57 | 7.14 | 130519 |
| 1729550100 | 7.23 | -0.44 | -5.74 | 7.59 | 7.6 | 7.14 | 98722 |
| 1729290900 | 7.67 | -0.07 | -0.90 | 7.81 | 7.95 | 7.58 | 141099 |
| 1729204500 | 7.74 | -0.37 | -4.56 | 8.19 | 8.19 | 7.71 | 69053 |
| 1729118100 | 8.11 | 0.47 | 6.15 | 7.79 | 8.3522 | 7.715 | 160923 |
| 1729031700 | 7.64 | 0.21 | 2.83 | 7.41 | 7.88 | 7.24 | 143998 |
| 1728945300 | 7.43 | -0.2 | -2.62 | 7.64 | 7.8 | 7.38 | 108419 |
| 1728686100 | 7.63 | 0.57 | 8.07 | 7.05 | 7.64 | 7.03 | 127516 |
| 1728599700 | 7.06 | -0.2 | -2.75 | 7.09 | 7.285 | 6.94 | 115183 |
| 1728513300 | 7.26 | -0.34 | -4.47 | 7.59 | 7.83 | 7.24 | 95116 |
| 1728426900 | 7.6 | -0.18 | -2.31 | 7.82 | 8.08 | 7.56 | 121548 |
| 1728340500 | 7.78 | -0.05 | -0.64 | 7.83 | 7.91 | 7.5 | 90519 |
| 1728081300 | 7.83 | 0.35 | 4.68 | 7.43 | 8.09 | 7.43 | 174693 |
| 1727994900 | 7.48 | -0.85 | -10.20 | 7.95 | 8.22 | 7.29 | 212488 |
| 1727908500 | 8.33 | -0.34 | -3.92 | 8.43 | 8.75 | 7.8 | 196804 |
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
