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 | 0.47 | 9.69072164948 | 4.85 | 5.34 | 4.66 | 19493 | 5.00152128 | CS |
| 4 | -1 | -15.8227848101 | 6.32 | 6.4571 | 4.4001 | 31409 | 5.12534532 | CS |
| 12 | -2.346 | -30.602661101 | 7.666 | 9.09 | 4.4001 | 265435 | 6.80162762 | CS |
| 26 | -1.08 | -16.875 | 6.4 | 10.5 | 4.4001 | 580543 | 7.90302004 | CS |
| 52 | -1.49 | -21.8795888399 | 6.81 | 11.3 | 4.1 | 1002724 | 7.77262099 | CS |
| 156 | -61.38 | -92.023988006 | 66.7 | 70.9 | 4.1 | 1225814 | 16.09958376 | CS |
| 260 | -76.38 | -93.488372093 | 81.7 | 200 | 4.1 | 789115 | 22.8807286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 5.32 | 0.2 | 3.91 | 5 | 5.34 | 4.9 | 20322 |
| 1724366100 | 5.12 | 0.02 | 0.39 | 5.13 | 5.15 | 4.84 | 12840 |
| 1724279700 | 5.1 | 0.11 | 2.20 | 5 | 5.1 | 4.8 | 10005 |
| 1724193300 | 4.99 | -0.02 | -0.40 | 4.99 | 5.05 | 4.8857 | 5431 |
| 1724106900 | 5.01 | 0.15 | 3.09 | 4.84 | 5.2 | 4.74 | 48984 |
| 1723847700 | 4.86 | -0.02 | -0.41 | 4.85 | 4.87 | 4.66 | 20204 |
| 1723761300 | 4.88 | 0.11 | 2.31 | 4.84 | 5.01 | 4.74 | 33783 |
| 1723674900 | 4.7699999 | -0.18 | -3.64 | 4.88 | 4.98 | 4.7 | 16580 |
| 1723588500 | 4.95 | 0.52 | 11.74 | 4.47 | 4.95 | 4.41 | 44068 |
| 1723502100 | 4.43 | -0.27 | -5.74 | 4.7 | 4.7 | 4.4001 | 18257 |
| 1723242900 | 4.7 | -0.36 | -7.11 | 4.92 | 5.2314999 | 4.7 | 28148 |
| 1723156500 | 5.0599999 | 0.15 | 3.05 | 4.97 | 5.38 | 4.761 | 38045 |
| 1723070100 | 4.91 | -0.21 | -4.10 | 5.13 | 5.1899 | 4.82 | 34188 |
| 1722983700 | 5.12 | 0.45 | 9.64 | 4.86 | 5.47 | 4.6792999 | 33600 |
| 1722897300 | 4.67 | -0.49 | -9.50 | 4.78 | 5.0099 | 4.5 | 67733 |
| 1722638100 | 5.16 | -0.33 | -6.01 | 5.34 | 5.45 | 5.15 | 45994 |
| 1722551700 | 5.49 | -0.33 | -5.67 | 5.8 | 6 | 5.3675 | 54733 |
| 1722465300 | 5.82 | 0.06 | 1.04 | 5.88 | 6 | 5.5142 | 31875 |
| 1722378900 | 5.76 | 0.06 | 1.05 | 5.64 | 5.93 | 5.5199999 | 44748 |
| 1722292500 | 5.7 | -0.45 | -7.32 | 6.13 | 6.38 | 5.63 | 27784 |
| 1722033300 | 6.15 | -0.17 | -2.69 | 6.32 | 6.4570999 | 6.13 | 11177 |
| 1721946900 | 6.32 | 0.3 | 4.98 | 6.05 | 6.37 | 5.95 | 16516 |
| 1721860500 | 6.0199999 | -0.23 | -3.68 | 6.24 | 6.29 | 5.9501 | 16806 |
| 1721774100 | 6.25 | -0.19 | -2.95 | 6.37 | 6.68 | 6.1 | 60203 |
| 1721687700 | 6.44 | 0.02 | 0.31 | 6.49 | 6.55 | 6.01 | 23094 |
| 1721428500 | 6.42 | 0.07 | 1.10 | 6.35 | 6.44 | 6.09 | 16223 |
| 1721342100 | 6.35 | -0.14 | -2.16 | 6.47 | 6.545 | 6.3099999 | 21992 |
| 1721255700 | 6.49 | -0.11 | -1.67 | 6.55 | 6.69 | 6.14 | 25056 |
| 1721169300 | 6.6 | 0.68 | 11.49 | 5.95 | 6.67 | 5.7793 | 98954 |
| 1721082900 | 5.92 | -0.33 | -5.28 | 6.23 | 6.2601 | 5.7501 | 42244 |
| 1720823700 | 6.25 | 0.11 | 1.79 | 6.12 | 6.77 | 6.0355 | 60253 |
| 1720737300 | 6.14 | 0.64 | 11.64 | 5.36 | 6.14 | 5.25 | 116119 |
| 1720650900 | 5.5 | 0.41 | 8.01 | 4.99 | 5.6605 | 4.85 | 123719 |
| 1720564500 | 5.092 | -0.03 | -0.61 | 5.1 | 5.22 | 5.011 | 56279 |
| 1720478100 | 5.1229999 | -0.53 | -9.33 | 5.3 | 5.3 | 4.801 | 156623 |
| 1720218900 | 5.6499999 | -0.14 | -2.43 | 5.7909999 | 5.7909999 | 5.501 | 43113 |
| 1720040640 | 5.7909999 | -0.03 | -0.43 | 5.75 | 5.993 | 5.702 | 28709 |
| 1719959700 | 5.816 | -0.47 | -7.43 | 6.2699999 | 6.2999899 | 5.7589999 | 42131 |
| 1719873300 | 6.2829999 | -0.22 | -3.35 | 6.1 | 6.47 | 5.6999999 | 103011 |
| 1719614100 | 6.501 | 0 | 0.00 | 6.501 | 6.501 | 6.501 | 0 |
| 1719527700 | 6.501 | 0.07 | 1.10 | 6.5 | 6.57 | 6.305 | 15194 |
| 1719441300 | 6.43 | 0.03 | 0.47 | 6.5 | 6.7 | 6.35 | 19933 |
| 1719354900 | 6.4 | 0.02 | 0.30 | 6.4 | 6.715 | 6.4 | 56170 |
| 1719268500 | 6.381 | -0.07 | -1.07 | 6.45 | 6.783 | 6.38 | 26907 |
| 1719009300 | 6.45 | -0.12 | -1.83 | 6.789 | 6.8 | 6.4 | 44243 |
| 1718922900 | 6.57 | -0.49 | -6.97 | 7.2 | 7.2 | 6.5 | 98881 |
| 1718750100 | 7.062 | -0.07 | -1.02 | 7.202 | 7.549 | 7 | 33912 |
| 1718663700 | 7.135 | -0.3 | -4.03 | 7.3 | 7.4 | 6.8 | 83945 |
| 1718404500 | 7.435 | -0.39 | -4.92 | 7.7 | 7.877 | 7.2 | 57282 |
| 1718318100 | 7.82 | -0.01 | -0.13 | 7.83 | 8.1 | 7.6 | 25689 |
| 1718231700 | 7.83 | -0.26 | -3.20 | 8.0889999 | 8.199 | 7.8 | 40867 |
| 1718145300 | 8.0889999 | 0.17 | 2.13 | 7.817 | 8.096 | 7.766 | 21601 |
| 1718058900 | 7.92 | -0.27 | -3.30 | 8.252 | 8.252 | 7.7 | 37338 |
| 1717799700 | 8.19 | 0.09 | 1.11 | 8 | 8.495 | 8 | 62963 |
| 1717713300 | 8.1 | 0.02 | 0.26 | 8.0789999 | 8.16 | 7.9 | 39280 |
| 1717626900 | 8.0789999 | 0.09 | 1.11 | 8.09 | 8.4019999 | 7.822 | 70641 |
| 1717540500 | 7.99 | -0.7 | -8.06 | 8.9 | 8.901 | 7.6 | 104077 |
| 1717454100 | 8.69 | 0.75 | 9.45 | 8.298 | 9.09 | 8.2 | 86552 |
| 1717194900 | 7.94 | 0.42 | 5.63 | 7.666 | 8.039 | 7.666 | 32693 |
| 1717108500 | 7.517 | 0.02 | 0.23 | 7.573 | 7.7 | 7.3 | 40035 |
| 1717022100 | 7.5 | -0.3 | -3.86 | 7.716 | 7.82 | 7.4 | 106883 |
| 1716935700 | 7.801 | -0.2 | -2.49 | 8 | 8.4251399 | 7.8 | 70536 |
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
