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 | -0.25 | -4.02576489533 | 6.21 | 6.63 | 5.28 | 67529 | 5.80710215 | CS |
| 4 | 2.2 | 58.5106382979 | 3.76 | 6.72 | 3.33 | 176540 | 5.25704243 | CS |
| 12 | 2.27 | 61.5176151762 | 3.69 | 6.72 | 3.32 | 90424 | 4.76230136 | CS |
| 26 | 2.45 | 69.8005698006 | 3.51 | 6.72 | 2.62 | 76720 | 4.4322454 | CS |
| 52 | 1.92 | 47.5247524752 | 4.04 | 6.72 | 1.66 | 115663 | 3.53142377 | CS |
| 156 | -26.58 | -81.6840811309 | 32.54 | 43.5499 | 1.66 | 178391 | 11.08924501 | CS |
| 260 | -19.8 | -76.8633540373 | 25.76 | 95.375 | 1.66 | 185536 | 20.33747019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 5.94 | 0.49 | 8.99 | 5.47 | 5.9964 | 5.3301 | 71850 |
| 1722292500 | 5.45 | -0.34 | -5.87 | 5.82 | 5.93 | 5.28 | 71850 |
| 1722033300 | 5.79 | -0.2 | -3.34 | 6 | 6 | 5.7 | 36159 |
| 1721946900 | 5.99 | 0.16 | 2.74 | 5.6765 | 6.08 | 5.6765 | 81966 |
| 1721860500 | 5.83 | -0.33 | -5.36 | 6.21 | 6.63 | 5.7699999 | 75818 |
| 1721774100 | 6.16 | 1.26 | 25.71 | 4.93 | 6.2 | 4.83 | 285174 |
| 1721687700 | 4.9 | -0.26 | -5.04 | 5.25 | 5.315 | 4.695 | 151017 |
| 1721428500 | 5.16 | -0.1 | -1.90 | 5.26 | 5.26 | 4.73 | 354940 |
| 1721342100 | 5.26 | -0.95 | -15.23 | 6.16 | 6.72 | 5.25 | 274332 |
| 1721255700 | 6.205 | -0.01 | -0.08 | 6.1 | 6.68 | 5.57 | 443263 |
| 1721169300 | 6.21 | 0.54 | 9.52 | 5.68 | 6.5 | 5.68 | 322630 |
| 1721082900 | 5.67 | 1.11 | 24.34 | 4.6 | 5.92 | 4.46 | 309203 |
| 1720823700 | 4.5599999 | 0.59 | 14.86 | 3.99 | 4.745 | 3.91 | 118512 |
| 1720737300 | 3.97 | 0.38 | 10.58 | 3.71 | 4.245 | 3.45 | 430792 |
| 1720650900 | 3.59 | 0.13 | 3.76 | 3.47 | 3.7099 | 3.3877 | 80767 |
| 1720564500 | 3.46 | 0.01 | 0.29 | 3.46 | 3.6799 | 3.33 | 201129 |
| 1720478100 | 3.45 | -0.15 | -4.17 | 3.65 | 3.8453 | 3.41 | 24900 |
| 1720218900 | 3.6 | -0.02 | -0.55 | 3.63 | 3.67 | 3.56 | 9961 |
| 1720040640 | 3.62 | -0.11 | -2.95 | 3.76 | 3.77 | 3.58 | 10000 |
| 1719959700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.8 | 3.66 | 10241 |
| 1719873300 | 3.77 | -0.04 | -1.05 | 3.78 | 3.87 | 3.625 | 36382 |
| 1719614100 | 3.81 | 0.12 | 3.25 | 3.71 | 3.88 | 3.6 | 208471 |
| 1719527700 | 3.69 | -0.01 | -0.27 | 3.71 | 3.85 | 3.62 | 21779 |
| 1719441300 | 3.7 | -0.09 | -2.37 | 3.78 | 3.79 | 3.65 | 32000 |
| 1719354900 | 3.79 | -0.14 | -3.56 | 3.93 | 3.93 | 3.67 | 34648 |
| 1719268500 | 3.93 | 0.11 | 2.88 | 3.8 | 3.93 | 3.76 | 25244 |
| 1719009300 | 3.82 | 0.12 | 3.10 | 3.75 | 3.85 | 3.6 | 78015 |
| 1718922900 | 3.705 | -0.17 | -4.26 | 3.75 | 3.8744 | 3.6 | 87437 |
| 1718750100 | 3.87 | -0.06 | -1.53 | 3.9 | 3.95 | 3.78 | 70877 |
| 1718663700 | 3.93 | 0.04 | 1.03 | 3.88 | 3.95 | 3.7222 | 27159 |
| 1718404500 | 3.89 | -0.01 | -0.26 | 3.84 | 3.9079 | 3.66 | 32316 |
| 1718318100 | 3.9 | -0.13 | -3.23 | 4.0199999 | 4.03 | 3.86 | 27408 |
| 1718231700 | 4.03 | 0.01 | 0.25 | 4.03 | 4.44 | 3.89 | 69081 |
| 1718145300 | 4.0199999 | 0.06 | 1.52 | 3.88 | 4.065 | 3.85 | 46596 |
| 1718058900 | 3.96 | 0.21 | 5.60 | 3.59 | 4.015 | 3.59 | 55274 |
| 1717799700 | 3.75 | -0.03 | -0.79 | 3.79 | 3.79 | 3.635 | 17701 |
| 1717713300 | 3.78 | 0.01 | 0.27 | 3.72 | 3.9 | 3.7 | 34492 |
| 1717626900 | 3.77 | 0.21 | 5.90 | 3.61 | 3.88 | 3.51 | 22647 |
| 1717540500 | 3.56 | -0.13 | -3.52 | 3.64 | 3.76 | 3.46 | 59106 |
| 1717454100 | 3.69 | -0.16 | -4.16 | 3.92 | 4.025 | 3.63 | 31565 |
| 1717194900 | 3.85 | -0.02 | -0.52 | 3.84 | 3.94 | 3.594 | 85083 |
| 1717108500 | 3.87 | 0.55 | 16.57 | 3.37 | 4.1299 | 3.37 | 68418 |
| 1717022100 | 3.32 | -0.39 | -10.51 | 3.72 | 3.95 | 3.32 | 72944 |
| 1716935700 | 3.71 | -0.38 | -9.29 | 4.0599999 | 4.215 | 3.7 | 70541 |
| 1716590100 | 4.09 | 0.05 | 1.24 | 4.05 | 4.28 | 3.91 | 25733 |
| 1716503700 | 4.04 | -0.08 | -1.94 | 4.12 | 4.35 | 3.9 | 40683 |
| 1716417300 | 4.12 | 0.03 | 0.73 | 4.1 | 4.42 | 3.86 | 17612 |
| 1716330900 | 4.09 | -0.03 | -0.73 | 4.11 | 4.3099 | 4.0199999 | 29802 |
| 1716244500 | 4.12 | 0.12 | 3.00 | 3.94 | 4.21 | 3.9 | 21967 |
| 1715985300 | 4 | -0.28 | -6.54 | 4.29 | 4.37 | 3.99 | 40809 |
| 1715898900 | 4.28 | 0.28 | 7.00 | 4.0199999 | 4.42 | 3.86 | 51711 |
| 1715812500 | 4 | 0.14 | 3.63 | 3.84 | 4.21 | 3.84 | 48888 |
| 1715726100 | 3.86 | 0.06 | 1.58 | 3.89 | 4.0599999 | 3.56 | 27733 |
| 1715639700 | 3.8 | 0.07 | 1.88 | 3.76 | 3.95 | 3.75 | 21629 |
| 1715380500 | 3.73 | -0.34 | -8.35 | 4.04 | 4.04 | 3.69 | 53678 |
| 1715294100 | 4.07 | 0.48 | 13.37 | 3.62 | 4.1 | 3.62 | 52898 |
| 1715207700 | 3.59 | -0.11 | -2.97 | 3.69 | 3.9345 | 3.59 | 41344 |
| 1715121300 | 3.7 | -0.13 | -3.39 | 4 | 4.12 | 3.65 | 36872 |
| 1715034900 | 3.83 | -0.03 | -0.78 | 3.9 | 4.0599999 | 3.76 | 22713 |
| 1714775700 | 3.86 | -0.13 | -3.26 | 4.03 | 4.11 | 3.795 | 17251 |
| 1714689300 | 3.99 | 0.26 | 6.97 | 3.78 | 4.0199 | 3.75 | 27359 |
| 1714602900 | 3.73 | -0.04 | -1.06 | 3.72 | 3.8 | 3.65 | 22025 |
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
