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 | -0.23 | -4.33145009416 | 5.31 | 6.035 | 4.32 | 2660739 | 5.22640891 | CS |
| 4 | 1.55 | 43.9093484419 | 3.53 | 6.035 | 3.4 | 2959924 | 5.14142555 | CS |
| 12 | 3.41 | 204.191616766 | 1.67 | 6.035 | 1.26 | 2542990 | 3.61611317 | CS |
| 26 | 3.48 | 217.5 | 1.6 | 6.035 | 1.05 | 1762199 | 2.96277094 | CS |
| 52 | 1.91 | 60.2523659306 | 3.17 | 6.035 | 1.05 | 1587082 | 3.01605416 | CS |
| 156 | -12.1 | -70.4307334109 | 17.18 | 18.13 | 0.495 | 1734772 | 3.20931653 | CS |
| 260 | -10.89 | -68.1903569192 | 15.97 | 27.5 | 0.495 | 1704203 | 6.70938009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.09 | 0.52 | 11.38 | 4.47 | 5.17 | 4.43 | 3361729 |
| 1734651300 | 4.57 | -0.29 | -5.97 | 5.04 | 5.09 | 4.5599999 | 1793859 |
| 1734564900 | 4.86 | -0.48 | -8.99 | 5.37 | 5.55 | 4.715 | 2006809 |
| 1734478500 | 5.34 | -0.48 | -8.25 | 5.838 | 5.85 | 5.13 | 1995605 |
| 1734392100 | 5.82 | 0.47 | 8.79 | 5.3099999 | 6.035 | 5.235 | 3724526 |
| 1734132900 | 5.35 | 0.12 | 2.29 | 5.215 | 5.6138 | 5.215 | 1781225 |
| 1734046500 | 5.23 | -0.02 | -0.38 | 5.3 | 5.48 | 5.04 | 1600413 |
| 1733960100 | 5.25 | 0.11 | 2.14 | 5.19 | 5.4478 | 5.07 | 1737698 |
| 1733873700 | 5.14 | -0.01 | -0.19 | 5.345 | 5.67 | 5.09 | 2101330 |
| 1733787300 | 5.15 | -0.36 | -6.53 | 5.49 | 5.7 | 5.125 | 1886753 |
| 1733528100 | 5.51 | 0.75 | 15.76 | 5.28 | 5.6985 | 5.03 | 3372678 |
| 1733441700 | 4.76 | -0.4 | -7.75 | 5.16 | 5.53 | 4.65 | 2389700 |
| 1733355300 | 5.16 | -0.45 | -8.02 | 5.55 | 5.68 | 5.05 | 3710073 |
| 1733268900 | 5.61 | 1.84 | 48.81 | 4.68 | 5.7 | 4.4 | 16445032 |
| 1733182500 | 3.77 | 0.11 | 3.01 | 3.705 | 3.8693 | 3.6571 | 1148814 |
| 1732917840 | 3.66 | -0.07 | -1.88 | 3.77 | 3.97 | 3.6108 | 1328510 |
| 1732750500 | 3.73 | 0.21 | 5.97 | 3.54 | 3.775 | 3.54 | 1091144 |
| 1732664100 | 3.52 | -0.07 | -1.95 | 3.56 | 3.58 | 3.4 | 1348161 |
| 1732577700 | 3.59 | 0.14 | 4.06 | 3.48 | 3.85 | 3.46 | 1771051 |
| 1732318500 | 3.45 | -0.11 | -3.09 | 3.58 | 3.69 | 3.43 | 2953107 |
| 1732232100 | 3.56 | 0.05 | 1.42 | 3.56 | 4.205 | 3.445 | 4940485 |
| 1732145700 | 3.51 | 0.54 | 18.18 | 3.11 | 3.56 | 3.04 | 2833287 |
| 1732059300 | 2.97 | 0.11 | 3.85 | 2.7799999 | 3.0099999 | 2.7799999 | 1273463 |
| 1731972900 | 2.86 | -0.12 | -4.03 | 3.005 | 3.035 | 2.74 | 1351371 |
| 1731713700 | 2.98 | -0.13 | -4.18 | 3.275 | 3.29 | 2.88 | 1620984 |
| 1731627300 | 3.11 | 0.22 | 7.61 | 2.97 | 3.13 | 2.84 | 2158256 |
| 1731540900 | 2.89 | -0.48 | -14.24 | 3.45 | 3.45 | 2.823 | 2984700 |
| 1731454500 | 3.37 | 0.19 | 5.97 | 3.1 | 3.47 | 3.036 | 3106058 |
| 1731368100 | 3.18 | -0.44 | -12.15 | 3.6 | 3.85 | 3.15 | 4349928 |
| 1731108900 | 3.62 | 1.29 | 55.36 | 2.88 | 3.819 | 2.85 | 16323597 |
| 1731022500 | 2.33 | 0.05 | 2.19 | 2.38 | 2.435 | 2.215 | 2038588 |
| 1730936100 | 2.2799999 | 0.18 | 8.57 | 2.27 | 2.32 | 2.02 | 1477125 |
| 1730849700 | 2.1 | 0.07 | 3.45 | 2.0299999 | 2.14 | 2.02 | 799972 |
| 1730763300 | 2.0299999 | -0.18 | -8.14 | 2.2 | 2.2 | 1.9811 | 1365420 |
| 1730500500 | 2.21 | 0.04 | 1.84 | 2.21 | 2.2599999 | 2.1 | 565704 |
| 1730414100 | 2.17 | -0.23 | -9.58 | 2.36 | 2.4 | 2.15 | 1296536 |
| 1730327700 | 2.4 | 0.21 | 9.59 | 2.14 | 2.49 | 2.11 | 2526298 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.37 | 2.5741 | 1.9815 | 6061021 |
| 1730154900 | 2.18 | 0.9 | 70.31 | 1.56 | 2.45 | 1.56 | 22875983 |
| 1729895700 | 1.28 | -0.06 | -4.48 | 1.37 | 1.3799999 | 1.28 | 316380 |
| 1729809300 | 1.34 | 0.06 | 4.69 | 1.29 | 1.3799999 | 1.29 | 430578 |
| 1729722900 | 1.28 | -0.1 | -7.25 | 1.36 | 1.36 | 1.27 | 603975 |
| 1729636500 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.34 | 555105 |
| 1729550100 | 1.42 | -0.1 | -6.27 | 1.5 | 1.5 | 1.41 | 343201 |
| 1729290900 | 1.5149999 | -0.01 | -0.33 | 1.54 | 1.56 | 1.485 | 397816 |
| 1729204500 | 1.52 | -0.06 | -3.80 | 1.59 | 1.59 | 1.47 | 293056 |
| 1729118100 | 1.58 | 0.13 | 8.97 | 1.45 | 1.59 | 1.42 | 653507 |
| 1729031700 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.42 | 256520 |
| 1728945300 | 1.48 | 0.04 | 2.78 | 1.43 | 1.48 | 1.37 | 174795 |
| 1728686100 | 1.44 | 0.14 | 10.77 | 1.3 | 1.46 | 1.28 | 438929 |
| 1728599700 | 1.3 | -0.04 | -2.99 | 1.29 | 1.33 | 1.26 | 458352 |
| 1728513300 | 1.34 | -0.06 | -3.94 | 1.3899999 | 1.41 | 1.32 | 402459 |
| 1728426900 | 1.395 | 0.01 | 0.72 | 1.3799999 | 1.46 | 1.3799999 | 269793 |
| 1728340500 | 1.385 | -0.1 | -6.42 | 1.435 | 1.44 | 1.33 | 592523 |
| 1728081300 | 1.48 | 0.1 | 7.25 | 1.48 | 1.5 | 1.395 | 253848 |
| 1727994900 | 1.3799999 | -0.02 | -1.43 | 1.3707 | 1.44 | 1.37 | 281390 |
| 1727908500 | 1.4 | 0.03 | 2.19 | 1.3695 | 1.435 | 1.35 | 347118 |
| 1727822100 | 1.37 | -0.17 | -10.75 | 1.54 | 1.56 | 1.37 | 482298 |
| 1727735520 | 1.535 | -0.15 | -8.63 | 1.67 | 1.67 | 1.51 | 646357 |
| 1727476500 | 1.68 | 0.13 | 8.39 | 1.59 | 1.715 | 1.565 | 725459 |
| 1727390100 | 1.55 | 0.1 | 6.90 | 1.48 | 1.57 | 1.475 | 619191 |
| 1727303700 | 1.45 | -0.07 | -4.29 | 1.51 | 1.5748 | 1.425 | 560254 |
| 1727217300 | 1.5149999 | 0 | 0.33 | 1.51 | 1.59 | 1.46 | 352296 |
| 1727130900 | 1.51 | -0.17 | -10.12 | 1.67 | 1.69 | 1.51 | 965524 |
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
