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 | 0.65 | 15.8536585366 | 4.1 | 4.86 | 3.37 | 3235398 | 3.76018068 | CS |
| 4 | 0.35 | 7.95454545455 | 4.4 | 5.03 | 3.37 | 2654501 | 4.18870589 | CS |
| 12 | -0.78 | -14.1048824593 | 5.53 | 6.34 | 3.37 | 3047801 | 4.95254938 | CS |
| 26 | -0.99 | -17.2473867596 | 5.74 | 9.79 | 3.37 | 3168798 | 5.84499042 | CS |
| 52 | 1.78 | 59.9326599327 | 2.97 | 9.97 | 2.48 | 2345214 | 5.60998369 | CS |
| 156 | -4.02 | -45.8380843786 | 8.77 | 9.97 | 1.96 | 1071512 | 5.15361743 | CS |
| 260 | -5.25 | -52.5 | 10 | 17.45 | 1.96 | 1016041 | 5.41200056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.64 | 1.18 | 34.10 | 5.78 | 6.77 | 4.45 | 75361436 |
| 1734651300 | 3.46 | -0.08 | -2.26 | 3.52 | 3.655 | 3.37 | 2829045 |
| 1734564900 | 3.54 | -0.26 | -6.72 | 3.85 | 3.86 | 3.51 | 4364554 |
| 1734478500 | 3.795 | -0.55 | -12.56 | 4.3 | 4.42 | 3.555 | 5755060 |
| 1734392100 | 4.34 | 0.24 | 5.85 | 4.1 | 4.35 | 4.075 | 1821959 |
| 1734132900 | 4.1 | 0.02 | 0.49 | 4.12 | 4.22 | 4.0127 | 1638670 |
| 1734046500 | 4.08 | -0.19 | -4.45 | 4.36 | 4.38 | 4.05 | 1819413 |
| 1733960100 | 4.2699999 | 0.01 | 0.23 | 4.25 | 4.325 | 4.1 | 2211322 |
| 1733873700 | 4.26 | 0.04 | 1.07 | 4.3 | 4.45 | 4.24 | 2317603 |
| 1733787300 | 4.215 | -0.62 | -12.73 | 4.8 | 4.8483 | 4.21 | 3069792 |
| 1733528100 | 4.83 | 0.34 | 7.57 | 4.5 | 5.03 | 4.48 | 3512252 |
| 1733441700 | 4.49 | 0.06 | 1.35 | 4.53 | 4.58 | 4.4 | 1956458 |
| 1733355300 | 4.43 | 0.18 | 4.24 | 4.2699999 | 4.44 | 4.245 | 2036159 |
| 1733268900 | 4.25 | -0.2 | -4.49 | 4.45 | 4.49 | 4.175 | 3006741 |
| 1733182500 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6449999 | 4.34 | 2805995 |
| 1732917840 | 4.5199999 | 0.12 | 2.73 | 4.44 | 4.54 | 4.41 | 1074577 |
| 1732750500 | 4.4 | -0.03 | -0.68 | 4.44 | 4.74 | 4.39 | 2572099 |
| 1732664100 | 4.43 | 0.15 | 3.50 | 4.24 | 4.49 | 4.12 | 2975115 |
| 1732577700 | 4.28 | -0.21 | -4.68 | 4.47 | 4.64 | 4.22 | 3535684 |
| 1732318500 | 4.49 | 0.11 | 2.51 | 4.39 | 4.5199999 | 4.33 | 2324535 |
| 1732232100 | 4.38 | -0.03 | -0.68 | 4.47 | 4.63 | 4.365 | 2959081 |
| 1732145700 | 4.41 | -0.01 | -0.23 | 4.35 | 4.575 | 4.29 | 2094875 |
| 1732059300 | 4.42 | -0.03 | -0.56 | 4.42 | 4.455 | 4.15 | 3203669 |
| 1731972900 | 4.445 | -0.39 | -8.07 | 4.84 | 4.84 | 4.26 | 5933638 |
| 1731713700 | 4.835 | -0.01 | -0.10 | 4.91 | 5.025 | 4.8099999 | 3097970 |
| 1731627300 | 4.84 | -0.5 | -9.36 | 5.41 | 5.41 | 4.75 | 7908670 |
| 1731540900 | 5.34 | -0.02 | -0.37 | 5.43 | 5.5199999 | 5.225 | 1903972 |
| 1731454500 | 5.36 | -0.16 | -2.90 | 5.42 | 5.54 | 5.25 | 2562462 |
| 1731368100 | 5.5199999 | -0.26 | -4.50 | 5.8 | 5.82 | 5.3099999 | 3000672 |
| 1731108900 | 5.78 | 0.52 | 9.89 | 5.18 | 6.11 | 5.12 | 6298087 |
| 1731022500 | 5.26 | -0.17 | -3.13 | 5.45 | 5.6 | 5.2 | 2529140 |
| 1730936100 | 5.43 | 0.21 | 4.02 | 5.5599999 | 5.63 | 5.35 | 3977985 |
| 1730849700 | 5.22 | 0.15 | 2.96 | 5.19 | 5.41 | 5.11 | 2183012 |
| 1730763300 | 5.07 | -0.32 | -5.94 | 5.37 | 5.37 | 5.0599999 | 2076644 |
| 1730500500 | 5.39 | 0.34 | 6.73 | 5.12 | 5.58 | 5.12 | 3180715 |
| 1730414100 | 5.05 | -0.1 | -1.94 | 5.17 | 5.17 | 4.85 | 3622751 |
| 1730327700 | 5.15 | -0.17 | -3.20 | 5.23 | 5.446 | 5.15 | 2111341 |
| 1730241300 | 5.32 | -0.1 | -1.85 | 5.41 | 5.505 | 5.26 | 1783186 |
| 1730154900 | 5.42 | -0.17 | -3.04 | 5.62 | 5.63 | 5.3 | 2715814 |
| 1729895700 | 5.59 | -0.23 | -3.95 | 5.83 | 5.91 | 5.53 | 2123809 |
| 1729809300 | 5.82 | 0.1 | 1.75 | 5.75 | 6 | 5.6 | 2651496 |
| 1729722900 | 5.72 | 0.24 | 4.38 | 5.42 | 5.775 | 5.37 | 2878892 |
| 1729636500 | 5.48 | 0.14 | 2.62 | 5.3 | 5.61 | 5.25 | 2540630 |
| 1729550100 | 5.34 | 0.31 | 6.16 | 5.16 | 5.359 | 5.09 | 3574337 |
| 1729290900 | 5.03 | 0.17 | 3.50 | 5.28 | 5.45 | 5.01 | 5846408 |
| 1729204500 | 4.86 | -0.95 | -16.35 | 5.8099999 | 6.32 | 4.5102 | 10434130 |
| 1729118100 | 5.8099999 | 0.11 | 1.93 | 5.7699999 | 6.26 | 5.6601 | 3748259 |
| 1729031700 | 5.7 | 0.03 | 0.53 | 5.63 | 5.945 | 5.565 | 1805123 |
| 1728945300 | 5.67 | -0.06 | -1.05 | 5.75 | 5.75 | 5.59 | 1253064 |
| 1728686100 | 5.73 | 0.18 | 3.24 | 5.49 | 5.8099999 | 5.445 | 2111897 |
| 1728599700 | 5.55 | 0.17 | 3.06 | 5.3099999 | 5.6 | 5.3 | 1742299 |
| 1728513300 | 5.385 | -0.17 | -2.97 | 5.5599999 | 5.57 | 5.325 | 2475786 |
| 1728426900 | 5.55 | 0.05 | 0.91 | 5.5 | 5.69 | 5.41 | 2290369 |
| 1728340500 | 5.5 | 0.06 | 1.10 | 5.45 | 5.715 | 5.37 | 2851836 |
| 1728081300 | 5.44 | 0.16 | 3.03 | 5.35 | 5.55 | 5.26 | 2800643 |
| 1727994900 | 5.28 | -0.41 | -7.21 | 5.61 | 5.73 | 5.24 | 3611974 |
| 1727908500 | 5.69 | 0.2 | 3.55 | 5.74 | 6.34 | 5.55 | 8185763 |
| 1727822100 | 5.495 | 0.05 | 1.01 | 5.44 | 5.5697 | 5.17 | 2480226 |
| 1727735700 | 5.44 | -0.14 | -2.51 | 5.54 | 5.745 | 5.34 | 1726820 |
| 1727476500 | 5.58 | 0.11 | 2.01 | 5.53 | 5.68 | 5.44 | 1376581 |
| 1727390100 | 5.47 | 0.01 | 0.27 | 5.57 | 5.66 | 5.3099999 | 1855157 |
| 1727303700 | 5.455 | -0.67 | -10.87 | 5.752 | 5.9599 | 5.4425 | 3234136 |
| 1727217300 | 6.12 | 0.89 | 17.02 | 5.2699999 | 6.43 | 5.26 | 5148422 |
| 1727130900 | 5.23 | 0.03 | 0.58 | 5.25 | 5.3 | 5.074 | 1961700 |
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
