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 | 0.565 | 10.4823747681 | 5.39 | 6.665 | 5.3 | 769102 | 6.12075431 | CS |
| 4 | -0.445 | -6.953125 | 6.4 | 7.22 | 5.25 | 510844 | 6.1128103 | CS |
| 12 | -1.665 | -21.8503937008 | 7.62 | 7.9463 | 5.15 | 808723 | 6.42796885 | CS |
| 26 | -0.405 | -6.3679245283 | 6.36 | 12.4 | 4.595 | 1687296 | 8.41067373 | CS |
| 52 | -0.415 | -6.51491365777 | 6.37 | 12.4 | 3.21 | 932421 | 8.02844964 | CS |
| 156 | -8.685 | -59.3237704918 | 14.64 | 15.525 | 2.44 | 445298 | 7.81929243 | CS |
| 260 | -16.045 | -72.9318181818 | 22 | 45.56 | 2.44 | 403863 | 9.34805805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.03 | -0.36 | -5.63 | 6.17 | 6.3099999 | 5.82 | 572616 |
| 1741390500 | 6.39 | 0.1 | 1.59 | 6.22 | 6.665 | 6.09 | 805551 |
| 1741304100 | 6.29 | 0.23 | 3.80 | 5.928 | 6.4 | 5.86 | 748589 |
| 1741217700 | 6.0599999 | 0.21 | 3.59 | 5.86 | 6.14 | 5.73 | 827336 |
| 1741131300 | 5.85 | 0.3 | 5.41 | 5.39 | 6.1 | 5.3 | 891417 |
| 1741044900 | 5.55 | 0.05 | 0.91 | 5.49 | 5.66 | 5.37 | 684389 |
| 1740785700 | 5.5 | 0.05 | 0.92 | 5.3 | 5.59 | 5.25 | 358166 |
| 1740699300 | 5.45 | -0.34 | -5.87 | 5.7699999 | 6.26 | 5.415 | 285075 |
| 1740612900 | 5.79 | 0.01 | 0.17 | 5.94 | 6.25 | 5.72 | 307898 |
| 1740526500 | 5.78 | -0.06 | -1.03 | 6.055 | 6.0599999 | 5.46 | 446526 |
| 1740440100 | 5.84 | -0.38 | -6.11 | 6.22 | 6.22 | 5.84 | 564959 |
| 1740180900 | 6.22 | -0.4 | -5.97 | 6.72 | 6.86 | 6.134 | 531053 |
| 1740094500 | 6.615 | -0.02 | -0.23 | 6.51 | 6.765 | 6.44 | 458376 |
| 1740008100 | 6.63 | 0.08 | 1.22 | 6.47 | 6.76 | 6.42 | 483099 |
| 1739921700 | 6.55 | -0.23 | -3.39 | 7.02 | 7.22 | 6.53 | 379196 |
| 1739576100 | 6.78 | 0.06 | 0.89 | 6.75 | 6.96 | 6.66 | 277706 |
| 1739489700 | 6.72 | 0.41 | 6.50 | 6.42 | 6.8 | 6.1559 | 370566 |
| 1739403300 | 6.3099999 | 0.2 | 3.27 | 6.03 | 6.37 | 6.0137 | 270839 |
| 1739316900 | 6.11 | -0.34 | -5.27 | 6.4 | 6.4 | 6.045 | 442674 |
| 1739230500 | 6.45 | -0.29 | -4.30 | 6.74 | 6.74 | 6.228 | 550035 |
| 1738971300 | 6.74 | -0.14 | -2.03 | 6.84 | 6.99 | 6.58 | 521893 |
| 1738884900 | 6.88 | 0.04 | 0.58 | 6.84 | 6.92 | 6.7 | 307760 |
| 1738798500 | 6.84 | 0.17 | 2.55 | 6.7 | 6.99 | 6.67 | 293406 |
| 1738712100 | 6.67 | 0.16 | 2.46 | 6.545 | 6.75 | 6.485 | 318513 |
| 1738625700 | 6.51 | -0.15 | -2.25 | 6.47 | 6.74 | 6.24 | 371888 |
| 1738366500 | 6.66 | 0.21 | 3.26 | 6.48 | 6.9 | 6.36 | 918181 |
| 1738280100 | 6.45 | 0.46 | 7.68 | 6.09 | 6.5 | 5.995 | 629399 |
| 1738193700 | 5.99 | 0.17 | 2.92 | 5.78 | 6 | 5.7 | 609208 |
| 1738107300 | 5.82 | 0.07 | 1.22 | 5.62 | 5.91 | 5.425 | 691156 |
| 1738020900 | 5.75 | 0.23 | 4.17 | 5.45 | 5.8099999 | 5.35 | 907701 |
| 1737761700 | 5.5199999 | -0.01 | -0.18 | 5.45 | 5.61 | 5.15 | 1144408 |
| 1737675300 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1737588900 | 5.53 | -0.16 | -2.81 | 5.63 | 5.9 | 5.44 | 538428 |
| 1737502500 | 5.69 | 0.04 | 0.62 | 5.68 | 5.85 | 5.57 | 600500 |
| 1737156900 | 5.655 | -0.11 | -1.82 | 5.79 | 5.91 | 5.55 | 631113 |
| 1737070500 | 5.76 | -0.48 | -7.69 | 6.19 | 6.2112 | 5.51 | 1267343 |
| 1736984100 | 6.24 | 0.68 | 12.23 | 6.03 | 6.38 | 5.7699999 | 1388387 |
| 1736897700 | 5.5599999 | -0.1 | -1.77 | 5.73 | 5.97 | 5.49 | 994091 |
| 1736811300 | 5.66 | -0.04 | -0.70 | 5.69 | 5.7 | 5.38 | 998135 |
| 1736552100 | 5.7 | -0.29 | -4.84 | 5.8 | 5.84 | 5.4 | 1124588 |
| 1736379300 | 5.99 | -0.54 | -8.20 | 6.423 | 6.475 | 5.98 | 925735 |
| 1736292900 | 6.525 | -0.37 | -5.30 | 6.915 | 7.1 | 6.3 | 3338009 |
| 1736206500 | 6.89 | -0.28 | -3.91 | 7.13 | 7.3 | 6.88 | 580513 |
| 1735947300 | 7.17 | 0.06 | 0.84 | 7.45 | 7.45 | 7.09 | 576521 |
| 1735860900 | 7.11 | 0.17 | 2.45 | 6.978 | 7.34 | 6.935 | 623041 |
| 1735688100 | 6.94 | -0.08 | -1.14 | 7.15 | 7.378 | 6.87 | 724492 |
| 1735601700 | 7.02 | -0.04 | -0.57 | 6.91 | 7.155 | 6.77 | 880423 |
| 1735342500 | 7.06 | -0.16 | -2.22 | 7.09 | 7.32 | 6.86 | 823331 |
| 1735256100 | 7.22 | 0.17 | 2.41 | 6.93 | 7.35 | 6.86 | 728405 |
| 1735077840 | 7.05 | -0.09 | -1.26 | 7.13 | 7.22 | 6.88 | 535656 |
| 1734996900 | 7.14 | 0.21 | 3.03 | 6.9 | 7.22 | 6.89 | 1077866 |
| 1734737700 | 6.93 | 0.42 | 6.45 | 6.64 | 7.14 | 6.41 | 2571480 |
| 1734651300 | 6.51 | -0.52 | -7.40 | 6.81 | 6.81 | 6.15 | 1596990 |
| 1734564900 | 7.03 | -0.64 | -8.34 | 7.69 | 7.89 | 6.89 | 1777746 |
| 1734478500 | 7.67 | -0.01 | -0.13 | 7.62 | 7.9463 | 7.52 | 2398657 |
| 1734392100 | 7.68 | 0.12 | 1.59 | 7.685 | 7.93 | 7.36 | 1457160 |
| 1734132900 | 7.56 | -0.23 | -2.95 | 7.86 | 8.24 | 7.5 | 1957469 |
| 1734046500 | 7.79 | -0.72 | -8.46 | 8.38 | 8.53 | 7.66 | 1958329 |
| 1733960100 | 8.51 | -0.93 | -9.85 | 9.28 | 9.8391 | 8.5 | 1467447 |
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
