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 | -0.27 | -4.90909090909 | 5.5 | 5.84 | 5.0435 | 99395 | 5.40101183 | CS |
| 4 | -2.29 | -30.4521276596 | 7.52 | 7.65 | 5.0435 | 139692 | 6.1664858 | CS |
| 12 | -2.97 | -36.2195121951 | 8.2 | 8.78 | 5.0435 | 119890 | 7.20663501 | CS |
| 26 | -5.45 | -51.0299625468 | 10.68 | 14.13 | 5.0435 | 125355 | 9.29828108 | CS |
| 52 | -5.74 | -52.3245214221 | 10.97 | 16.645 | 5.0435 | 137663 | 10.78352248 | CS |
| 156 | -90.92 | -94.5605824233 | 96.15 | 98.1 | 5.0435 | 182804 | 22.5096657 | CS |
| 260 | -7.67 | -59.4573643411 | 12.9 | 99.1777 | 5.0435 | 181221 | 30.48562452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.15 | -0.07 | -1.34 | 5.2 | 5.26 | 5.13 | 116552 |
| 1730414100 | 5.22 | -0.26 | -4.74 | 5.48 | 5.51 | 5.2143 | 106123 |
| 1730327700 | 5.48 | -0.04 | -0.72 | 5.51 | 5.59 | 5.43 | 97921 |
| 1730241300 | 5.5199999 | -0.2 | -3.50 | 5.71 | 5.82 | 5.46 | 89783 |
| 1730154900 | 5.72 | 0.26 | 4.76 | 5.5 | 5.84 | 5.5 | 102573 |
| 1729895700 | 5.46 | 0.02 | 0.37 | 5.5 | 5.709 | 5.43 | 244803 |
| 1729809300 | 5.44 | -0.3 | -5.23 | 5.75 | 5.83 | 5.44 | 144463 |
| 1729722900 | 5.74 | -0.27 | -4.49 | 5.98 | 6.01 | 5.7297 | 99384 |
| 1729636500 | 6.01 | -0.06 | -0.99 | 6.04 | 6.1 | 5.835 | 175502 |
| 1729550100 | 6.07 | -0.64 | -9.54 | 6.7 | 6.78 | 6.04 | 101582 |
| 1729290900 | 6.71 | 0.11 | 1.67 | 6.64 | 6.78 | 6.5002 | 257689 |
| 1729204500 | 6.6 | 0.09 | 1.38 | 6.58 | 6.64 | 6.36 | 185114 |
| 1729118100 | 6.51 | 0.01 | 0.15 | 6.59 | 6.61 | 6.46 | 143974 |
| 1729031700 | 6.5 | -0.08 | -1.22 | 6.6 | 6.79 | 6.43 | 103788 |
| 1728945300 | 6.58 | -0.05 | -0.75 | 6.63 | 6.72 | 6.49 | 92003 |
| 1728686100 | 6.63 | 0.06 | 0.91 | 6.5599999 | 6.795 | 6.555 | 104279 |
| 1728599700 | 6.57 | 0.18 | 2.82 | 6.4 | 6.75 | 6.3 | 163032 |
| 1728513300 | 6.39 | -0.65 | -9.23 | 7.06 | 7.06 | 6.36 | 261757 |
| 1728426900 | 7.04 | -0.33 | -4.48 | 7.37 | 7.37 | 7 | 157740 |
| 1728340500 | 7.37 | -0.17 | -2.25 | 7.52 | 7.65 | 7.225 | 72151 |
| 1728081300 | 7.54 | -0.29 | -3.70 | 7.9 | 7.9 | 7.51 | 133502 |
| 1727994900 | 7.83 | 0.24 | 3.16 | 7.58 | 7.86 | 7.44 | 125134 |
| 1727908500 | 7.59 | 0.39 | 5.42 | 7.2 | 7.62 | 6.84 | 255696 |
| 1727822100 | 7.2 | -0.52 | -6.74 | 7.71 | 7.79 | 7.18 | 197762 |
| 1727735700 | 7.72 | -0.03 | -0.39 | 7.61 | 7.8414 | 7.605 | 50026 |
| 1727476500 | 7.75 | 0.22 | 2.92 | 7.63 | 7.935 | 7.5 | 100775 |
| 1727390100 | 7.53 | 0.22 | 3.01 | 7.46 | 7.61 | 7.39 | 50716 |
| 1727303700 | 7.31 | -0.23 | -3.05 | 7.53 | 7.68 | 7.27 | 85693 |
| 1727217300 | 7.54 | -0.62 | -7.60 | 8.2 | 8.2 | 7.4256 | 129743 |
| 1727130900 | 8.16 | 0.28 | 3.55 | 7.95 | 8.22 | 7.95 | 151517 |
| 1726871700 | 7.88 | 0.02 | 0.25 | 7.5 | 7.99 | 7.5 | 277801 |
| 1726785300 | 7.86 | 0.18 | 2.34 | 7.91 | 7.93 | 7.8 | 48432 |
| 1726698900 | 7.68 | -0.12 | -1.54 | 7.85 | 8.0245 | 7.58 | 63648 |
| 1726612500 | 7.8 | 0.07 | 0.91 | 7.86 | 8.01 | 7.77 | 35825 |
| 1726526100 | 7.73 | -0.07 | -0.90 | 7.84 | 8.24 | 7.62 | 47886 |
| 1726266900 | 7.8 | 0.34 | 4.56 | 7.6 | 7.88 | 7.51 | 63915 |
| 1726180500 | 7.46 | 0.18 | 2.47 | 7.35 | 7.54 | 7.29 | 94615 |
| 1726094100 | 7.28 | -0.12 | -1.62 | 7.4 | 7.53 | 7.23 | 85102 |
| 1726007700 | 7.4 | 0.2 | 2.78 | 7.21 | 7.62 | 7.17 | 165679 |
| 1725921300 | 7.2 | -0.34 | -4.51 | 7.55 | 7.79 | 7.2 | 203140 |
| 1725662100 | 7.54 | -0.27 | -3.46 | 7.79 | 7.8071 | 7.37 | 97200 |
| 1725575700 | 7.81 | 0.28 | 3.72 | 7.55 | 8.15 | 7.42 | 207050 |
| 1725489300 | 7.53 | -0.2 | -2.59 | 7.72 | 7.86 | 7.52 | 49065 |
| 1725402900 | 7.73 | -0.58 | -6.98 | 8.14 | 8.19 | 7.68 | 82147 |
| 1725057300 | 8.31 | -0.03 | -0.36 | 8.3699999 | 8.3699999 | 8.01 | 120580 |
| 1724970900 | 8.34 | 0.17 | 2.08 | 8.27 | 8.4 | 8.1501 | 92241 |
| 1724884500 | 8.17 | -0.07 | -0.85 | 8.25 | 8.26 | 8.03 | 54451 |
| 1724798100 | 8.24 | -0.17 | -2.02 | 8.19 | 8.3798999 | 7.84 | 69652 |
| 1724711700 | 8.41 | -0.19 | -2.21 | 8.68 | 8.68 | 8.33 | 69123 |
| 1724452500 | 8.6 | 0.29 | 3.49 | 8.3699999 | 8.78 | 8.25 | 69060 |
| 1724366100 | 8.31 | -0.25 | -2.92 | 8.51 | 8.67 | 8.28 | 56245 |
| 1724279700 | 8.56 | 0.13 | 1.54 | 8.45 | 8.6728 | 8.385 | 66226 |
| 1724193300 | 8.43 | -0.02 | -0.24 | 8.46 | 8.49 | 8.2899999 | 55404 |
| 1724106900 | 8.45 | 0.11 | 1.32 | 8.34 | 8.48 | 8.17 | 86780 |
| 1723847700 | 8.34 | -0.06 | -0.71 | 8.39 | 8.95 | 8.34 | 86153 |
| 1723761300 | 8.4 | 0.04 | 0.48 | 8.56 | 8.58 | 8.08 | 256747 |
| 1723674900 | 8.36 | -0.29 | -3.35 | 8.66 | 8.71 | 8.28 | 64644 |
| 1723588500 | 8.65 | 0.31 | 3.72 | 8.36 | 8.8 | 8.13 | 146974 |
| 1723502100 | 8.34 | -0.04 | -0.48 | 8.2 | 8.5 | 7.75 | 226902 |
| 1723242900 | 8.38 | -0.47 | -5.31 | 8.84 | 9.27 | 7.92 | 247235 |
| 1723156500 | 8.85 | 0.57 | 6.88 | 8.36 | 8.8699999 | 8.1861 | 143429 |
| 1723070100 | 8.28 | -0.55 | -6.23 | 8.98 | 9.01 | 8.19 | 102364 |
| 1722983700 | 8.83 | -0.29 | -3.18 | 9.15 | 9.2899999 | 8.73 | 101149 |
| 1722897300 | 9.1199999 | -0.53 | -5.49 | 9.0399999 | 9.17 | 8.68 | 160700 |
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
