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 | 0.37 | 6.89013035382 | 5.37 | 5.97 | 5.2024 | 202401 | 5.72581585 | CS |
| 4 | 1.29 | 28.9887640449 | 4.45 | 5.97 | 4.32 | 275707 | 5.13414716 | CS |
| 12 | 0.94 | 19.5833333333 | 4.8 | 5.97 | 4.24 | 325581 | 4.75469866 | CS |
| 26 | 1.02 | 21.6101694915 | 4.72 | 7.795 | 4.18 | 514628 | 5.48628775 | CS |
| 52 | 0.82 | 16.6666666667 | 4.92 | 7.795 | 2.689 | 512954 | 4.86697022 | CS |
| 156 | -11.45 | -66.6084933101 | 17.19 | 17.8 | 0.991 | 428864 | 4.47196888 | CS |
| 260 | -12.19 | -67.9866146124 | 17.93 | 31.6499 | 0.991 | 336215 | 5.33592048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.83 | 0.04 | 0.69 | 5.93 | 5.97 | 5.7 | 189757 |
| 1721946900 | 5.79 | 0.09 | 1.58 | 5.6788999 | 5.96 | 5.62 | 300302 |
| 1721860500 | 5.7 | 0.03 | 0.53 | 5.62 | 5.86 | 5.6075 | 198277 |
| 1721774100 | 5.67 | 0.17 | 3.09 | 5.49 | 5.75 | 5.49 | 230379 |
| 1721687700 | 5.5 | 0.17 | 3.19 | 5.37 | 5.51 | 5.2024 | 93292 |
| 1721428500 | 5.33 | 0.01 | 0.19 | 5.39 | 5.48 | 5.28 | 118868 |
| 1721342100 | 5.32 | -0.42 | -7.32 | 5.69 | 5.76 | 5.315 | 293453 |
| 1721255700 | 5.74 | -0.03 | -0.52 | 5.67 | 5.825 | 5.55 | 212512 |
| 1721169300 | 5.7699999 | 0.31 | 5.68 | 5.5599999 | 5.8 | 5.51 | 435067 |
| 1721082900 | 5.46 | 0.31 | 6.02 | 5.22 | 5.505 | 5.165 | 467704 |
| 1720823700 | 5.15 | 0.09 | 1.78 | 5.1 | 5.235 | 5.015 | 380219 |
| 1720737300 | 5.0599999 | 0.44 | 9.52 | 4.8 | 5.1 | 4.74 | 439370 |
| 1720650900 | 4.62 | 0.03 | 0.65 | 4.64 | 4.68 | 4.58 | 152409 |
| 1720564500 | 4.59 | -0.01 | -0.22 | 4.57 | 4.61 | 4.47 | 188432 |
| 1720478100 | 4.6 | 0.11 | 2.56 | 4.5199999 | 4.7 | 4.5199999 | 287551 |
| 1720218900 | 4.485 | -0.01 | -0.11 | 4.48 | 4.5 | 4.42 | 154188 |
| 1720040640 | 4.49 | 0.07 | 1.58 | 4.46 | 4.55 | 4.43 | 197852 |
| 1719959700 | 4.42 | 0.01 | 0.23 | 4.61 | 4.665 | 4.32 | 505123 |
| 1719873300 | 4.41 | -0.05 | -1.12 | 4.45 | 4.51 | 4.345 | 393671 |
| 1719614100 | 4.46 | -0.06 | -1.33 | 4.53 | 4.535 | 4.39 | 1055760 |
| 1719527700 | 4.5199999 | 0.1 | 2.26 | 4.43 | 4.58 | 4.405 | 182863 |
| 1719441300 | 4.42 | 0.05 | 1.14 | 4.37 | 4.47 | 4.35 | 260293 |
| 1719354900 | 4.37 | -0.11 | -2.46 | 4.45 | 4.5199999 | 4.34 | 476820 |
| 1719268500 | 4.48 | 0.03 | 0.67 | 4.51 | 4.66 | 4.4349999 | 384287 |
| 1719009300 | 4.45 | 0.04 | 1.02 | 4.38 | 4.4804 | 4.38 | 617479 |
| 1718922900 | 4.405 | 0 | 0.11 | 4.35 | 4.445 | 4.335 | 509371 |
| 1718750100 | 4.4 | -0.2 | -4.35 | 4.59 | 4.62 | 4.24 | 430297 |
| 1718663700 | 4.6 | -0.14 | -2.95 | 4.72 | 4.72 | 4.58 | 214210 |
| 1718404500 | 4.74 | -0.11 | -2.27 | 4.76 | 4.8 | 4.64 | 218848 |
| 1718318100 | 4.85 | -0.15 | -3.00 | 5 | 5.07 | 4.73 | 290144 |
| 1718231700 | 5 | 0.28 | 5.93 | 4.92 | 5.04 | 4.837 | 269445 |
| 1718145300 | 4.72 | -0.05 | -1.05 | 4.75 | 4.78 | 4.66 | 237400 |
| 1718058900 | 4.7699999 | 0.14 | 3.02 | 4.61 | 4.79 | 4.57 | 261873 |
| 1717799700 | 4.63 | -0.18 | -3.74 | 4.75 | 4.808 | 4.61 | 242654 |
| 1717713300 | 4.8099999 | -0.04 | -0.82 | 4.83 | 4.86 | 4.68 | 201000 |
| 1717626900 | 4.85 | 0.12 | 2.54 | 4.7699999 | 4.88 | 4.64 | 222200 |
| 1717540500 | 4.73 | -0.08 | -1.66 | 4.8 | 4.8099999 | 4.63 | 290049 |
| 1717454100 | 4.8099999 | -0.01 | -0.21 | 4.88 | 5.09 | 4.76 | 346510 |
| 1717194900 | 4.82 | 0.13 | 2.77 | 4.73 | 4.86 | 4.72 | 276005 |
| 1717108500 | 4.69 | 0.18 | 3.99 | 4.84 | 4.85 | 4.5599999 | 362457 |
| 1717022100 | 4.51 | 0.11 | 2.50 | 4.35 | 4.5199999 | 4.34 | 354516 |
| 1716935700 | 4.4 | -0.17 | -3.72 | 4.5 | 4.51 | 4.33 | 362273 |
| 1716590100 | 4.57 | 0.01 | 0.22 | 4.59 | 4.62 | 4.475 | 234398 |
| 1716503700 | 4.5599999 | -0.12 | -2.56 | 4.73 | 4.7699999 | 4.54 | 301618 |
| 1716417300 | 4.68 | -0.02 | -0.43 | 4.7 | 4.82 | 4.66 | 311985 |
| 1716330900 | 4.7 | -0.03 | -0.63 | 4.73 | 4.76 | 4.63 | 445296 |
| 1716244500 | 4.73 | 0.13 | 2.83 | 4.65 | 4.775 | 4.6 | 306316 |
| 1715985300 | 4.6 | -0.13 | -2.75 | 4.75 | 4.75 | 4.57 | 240283 |
| 1715898900 | 4.73 | 0.06 | 1.28 | 4.67 | 4.74 | 4.59 | 218190 |
| 1715812500 | 4.67 | 0.04 | 0.86 | 4.63 | 4.82 | 4.63 | 343297 |
| 1715726100 | 4.63 | 0.12 | 2.66 | 4.59 | 4.72 | 4.575 | 292027 |
| 1715639700 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.71 | 4.46 | 471797 |
| 1715380500 | 4.54 | -0.11 | -2.37 | 4.65 | 4.65 | 4.46 | 323204 |
| 1715294100 | 4.65 | 0.01 | 0.22 | 4.66 | 4.69 | 4.59 | 459780 |
| 1715207700 | 4.64 | 0.04 | 0.87 | 4.58 | 4.65 | 4.49 | 392061 |
| 1715121300 | 4.6 | -0.28 | -5.74 | 4.79 | 4.84 | 4.53 | 558167 |
| 1715034900 | 4.88 | 0.14 | 2.95 | 4.8 | 4.9 | 4.76 | 354520 |
| 1714775700 | 4.74 | 0.09 | 1.94 | 4.75 | 4.84 | 4.6849999 | 327045 |
| 1714689300 | 4.65 | 0.04 | 0.87 | 4.68 | 4.73 | 4.575 | 567822 |
| 1714602900 | 4.61 | 0.2 | 4.54 | 4.44 | 4.715 | 4.35 | 510700 |
| 1714516500 | 4.41 | -0.01 | -0.23 | 4.38 | 4.55 | 4.38 | 638147 |
| 1714430100 | 4.42 | -0.02 | -0.45 | 4.48 | 4.57 | 4.3949999 | 579440 |
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
