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 | -0.68 | -12.7579737336 | 5.33 | 5.48 | 4.6 | 30265 | 4.89560765 | CS |
| 4 | -1.06 | -18.5639229422 | 5.71 | 5.87 | 4.6 | 24283 | 5.28018088 | CS |
| 12 | -1.99 | -29.9698795181 | 6.64 | 6.79 | 4.6 | 22155 | 5.78978609 | CS |
| 26 | -2.28 | -32.9004329004 | 6.93 | 7.35 | 4.6 | 17489 | 6.26928791 | CS |
| 52 | -1.05 | -18.4210526316 | 5.7 | 7.4 | 4.6 | 19955 | 6.39940704 | CS |
| 156 | -2.24 | -32.5108853411 | 6.89 | 8 | 3.27 | 18863 | 5.91164686 | CS |
| 260 | -1.01 | -17.8445229682 | 5.66 | 8.75 | 2.52 | 23745 | 6.00262846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 4.65 | -0.06 | -1.27 | 4.8 | 4.8 | 4.6 | 32915 |
| 1733873700 | 4.71 | -0.16 | -3.29 | 4.7994 | 4.9 | 4.71 | 26366 |
| 1733787300 | 4.87 | -0.11 | -2.25 | 4.99 | 4.99 | 4.795 | 25749 |
| 1733528100 | 4.9823 | -0.2 | -3.82 | 5.18 | 5.37 | 4.66 | 26386 |
| 1733441700 | 5.18 | -0.24 | -4.43 | 5.33 | 5.48 | 5.11 | 39909 |
| 1733355300 | 5.42 | 0.11 | 2.07 | 5.4 | 5.7699999 | 5.11 | 37360 |
| 1733268900 | 5.3099999 | -0.11 | -2.03 | 5.6377 | 5.6377 | 5.25 | 46146 |
| 1733182500 | 5.42 | -0.02 | -0.37 | 5.45 | 5.61 | 5.42 | 19604 |
| 1732917840 | 5.44 | -0.04 | -0.73 | 5.83 | 5.83 | 5.41 | 20457 |
| 1732750500 | 5.48 | -0.01 | -0.18 | 5.49 | 5.65 | 5.46 | 12050 |
| 1732664100 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.67 | 5.4 | 19131 |
| 1732577700 | 5.5199999 | -0.11 | -1.95 | 5.75 | 5.76 | 5.5001 | 14849 |
| 1732318500 | 5.63 | 0.03 | 0.54 | 5.79 | 5.87 | 5.61 | 17865 |
| 1732232100 | 5.6 | 0.12 | 2.19 | 5.47 | 5.65 | 5.44 | 24615 |
| 1732145700 | 5.48 | 0.11 | 2.05 | 5.44 | 5.5428 | 5.4101 | 10555 |
| 1732059300 | 5.37 | -0.14 | -2.54 | 5.51 | 5.76 | 5.35 | 33485 |
| 1731972900 | 5.51 | -0.19 | -3.33 | 5.7356 | 5.8479 | 5.51 | 26628 |
| 1731713700 | 5.7 | 0.07 | 1.24 | 5.8 | 5.8423 | 5.6394 | 9843 |
| 1731627300 | 5.6301 | -0.15 | -2.54 | 5.71 | 5.87 | 5.62 | 17467 |
| 1731540900 | 5.7768 | -0.43 | -6.98 | 6.14 | 6.14 | 5.4501 | 64539 |
| 1731454500 | 6.21 | -0.42 | -6.33 | 6.215 | 6.46 | 6.2 | 39719 |
| 1731368100 | 6.63 | 0.1 | 1.53 | 6.59 | 6.79 | 6.59 | 77182 |
| 1731108900 | 6.53 | 0.11 | 1.71 | 6.4898999 | 6.5899 | 6.42 | 59776 |
| 1731022500 | 6.42 | 0.29 | 4.73 | 6.22 | 6.483 | 6.1484 | 27944 |
| 1730936100 | 6.13 | 0.11 | 1.83 | 6.15 | 6.18 | 6.0837 | 16910 |
| 1730849700 | 6.0199999 | 0.03 | 0.50 | 5.99 | 6.07 | 5.975 | 14313 |
| 1730763300 | 5.9898999 | -0.01 | -0.17 | 6.03 | 6.05 | 5.9 | 13504 |
| 1730500500 | 5.9999 | 0.01 | 0.17 | 5.99 | 6.0557 | 5.9299 | 7173 |
| 1730414100 | 5.99 | 0.08 | 1.35 | 6.1061 | 6.1061 | 5.9355 | 4282 |
| 1730327700 | 5.91 | 0.02 | 0.34 | 5.89 | 6.2 | 5.89 | 13060 |
| 1730241300 | 5.8899 | -0.12 | -1.93 | 5.92 | 5.92 | 5.8000999 | 9229 |
| 1730154900 | 6.006 | 0.08 | 1.35 | 5.99 | 6.0197 | 5.8 | 7868 |
| 1729895700 | 5.9262 | -0.14 | -2.37 | 6.09 | 6.1039 | 5.65 | 16074 |
| 1729809300 | 6.07 | 0.17 | 2.88 | 5.93 | 6.07 | 5.8238 | 16213 |
| 1729722900 | 5.9 | 0.01 | 0.17 | 6.12 | 6.12 | 5.89 | 4895 |
| 1729636500 | 5.89 | -0.03 | -0.51 | 5.92 | 5.96 | 5.8 | 10358 |
| 1729550100 | 5.92 | -0.04 | -0.67 | 5.98 | 6.0972 | 5.9010999 | 13058 |
| 1729290900 | 5.96 | 0.26 | 4.56 | 5.72 | 6.2299 | 5.7 | 16459 |
| 1729204500 | 5.7 | -0.05 | -0.87 | 5.66 | 5.8 | 5.66 | 14704 |
| 1729118100 | 5.75 | 0.02 | 0.35 | 5.73 | 5.8 | 5.65 | 14422 |
| 1729031700 | 5.73 | 0.06 | 1.06 | 5.72 | 5.74 | 5.65 | 10378 |
| 1728945300 | 5.67 | -0.03 | -0.53 | 5.73 | 5.74 | 5.67 | 5462 |
| 1728686100 | 5.7 | -0.02 | -0.33 | 5.72 | 5.7904 | 5.66 | 19571 |
| 1728599700 | 5.719 | 0.1 | 1.76 | 5.6093 | 5.7899 | 5.6093 | 10037 |
| 1728513300 | 5.62 | -0.08 | -1.40 | 5.71 | 5.9582 | 5.6 | 19620 |
| 1728426900 | 5.7 | -0.04 | -0.70 | 5.65 | 5.88 | 5.65 | 11167 |
| 1728340500 | 5.74 | -0.1 | -1.75 | 5.85 | 5.85 | 5.6681 | 12442 |
| 1728081300 | 5.842 | 0.04 | 0.72 | 5.8 | 5.888 | 5.8 | 12753 |
| 1727994900 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.79 | 16590 |
| 1727908500 | 5.9 | 0.03 | 0.51 | 5.98 | 6.0294 | 5.86 | 6956 |
| 1727822100 | 5.87 | -0.08 | -1.34 | 6.0199999 | 6.09 | 5.68 | 22687 |
| 1727735520 | 5.95 | 0.35 | 6.25 | 5.65 | 6.12 | 5.61 | 48951 |
| 1727476500 | 5.6 | -0.16 | -2.78 | 5.7699999 | 5.8397 | 5.38 | 32582 |
| 1727390100 | 5.76 | -0.61 | -9.58 | 6.33 | 6.3587 | 5.7 | 60641 |
| 1727303700 | 6.37 | -0.13 | -2.00 | 6.5 | 6.6099 | 6.3 | 24847 |
| 1727217300 | 6.5 | -0.1 | -1.52 | 6.68 | 6.68 | 6.5 | 15204 |
| 1727130900 | 6.6 | -0.11 | -1.64 | 6.7 | 6.7199 | 6.5447 | 11360 |
| 1726871700 | 6.71 | 0.19 | 2.98 | 6.5199999 | 6.7199 | 6.5199999 | 16683 |
| 1726785300 | 6.5161 | -0.09 | -1.42 | 6.64 | 6.72 | 6.5 | 26134 |
| 1726698900 | 6.61 | -0.04 | -0.62 | 6.7157 | 6.72 | 6.61 | 9100 |
| 1726612500 | 6.6512 | -0.15 | -2.19 | 6.72 | 6.7956 | 6.65 | 20745 |
| 1726526100 | 6.8 | -0.06 | -0.84 | 6.83 | 6.89 | 6.75 | 6984 |
| 1726266900 | 6.8577 | 0.07 | 1.00 | 6.78 | 6.86 | 6.76 | 3580 |
| 1726180500 | 6.79 | -0.01 | -0.15 | 6.84 | 6.86 | 6.7101 | 5197 |
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
