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 | -0.01 | -0.168918918919 | 5.92 | 6.18 | 5.41 | 64043 | 5.84841883 | CS |
| 4 | 1.01 | 20.612244898 | 4.9 | 8.4399 | 4.2 | 1295098 | 5.39618604 | CS |
| 12 | 3.79 | 178.773584906 | 2.12 | 8.4399 | 1.96 | 485883 | 5.11383282 | CS |
| 26 | 4.08 | 222.950819672 | 1.83 | 8.4399 | 1.78 | 231997 | 5.03231558 | CS |
| 52 | 4.09 | 224.725274725 | 1.82 | 8.4399 | 1.55 | 124875 | 4.83415071 | CS |
| 156 | 5.1995 | 731.808585503 | 0.7105 | 8.4399 | 0.2925 | 156081 | 2.19611219 | CS |
| 260 | 5.04 | 579.310344828 | 0.87 | 8.4399 | 0.2925 | 491933 | 1.57584056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 5.91 | -0.05 | -0.84 | 5.91 | 6.0867 | 5.8201 | 38905 |
| 1733873700 | 5.96 | -0.01 | -0.17 | 5.97 | 6.05 | 5.8342 | 34771 |
| 1733787300 | 5.97 | -0.03 | -0.50 | 5.99 | 6.18 | 5.86 | 38586 |
| 1733528100 | 6 | 0.35 | 6.19 | 5.62 | 6.1 | 5.55 | 95601 |
| 1733441700 | 5.65 | -0.26 | -4.40 | 5.92 | 5.95 | 5.41 | 123117 |
| 1733355300 | 5.91 | -0.31 | -4.98 | 6.5 | 6.7997 | 5.8099999 | 544938 |
| 1733268900 | 6.22 | -0.12 | -1.89 | 6.42 | 6.54 | 6.091 | 142995 |
| 1733182500 | 6.34 | -0.3 | -4.52 | 6.89 | 7 | 6.07 | 100402 |
| 1732917840 | 6.64 | -0.7 | -9.54 | 7.4 | 7.79 | 6.33 | 197473 |
| 1732750500 | 7.34 | 1.05 | 16.69 | 6.5 | 7.52 | 6.5 | 465655 |
| 1732664100 | 6.29 | 0.25 | 4.14 | 6.0599999 | 6.32 | 5.97 | 64033 |
| 1732577700 | 6.04 | -0.08 | -1.31 | 6.2 | 6.5599999 | 5.97 | 140581 |
| 1732318500 | 6.12 | 0.01 | 0.16 | 6.15 | 6.58 | 5.96 | 118938 |
| 1732232100 | 6.11 | 0.49 | 8.72 | 5.76 | 6.45 | 5.6301 | 265983 |
| 1732145700 | 5.62 | 0.19 | 3.50 | 5.35 | 6.4 | 5.35 | 245184 |
| 1732059300 | 5.43 | -1.29 | -19.20 | 6.7 | 6.7 | 5.28 | 547269 |
| 1731972900 | 6.72 | 0.16 | 2.44 | 7.1 | 8.4399 | 6.66 | 1434833 |
| 1731713700 | 6.5599999 | 1.86 | 39.57 | 4.76 | 6.75 | 4.76 | 5361896 |
| 1731627300 | 4.7 | 1.14 | 32.02 | 3.88 | 7.87 | 3.85 | 14875185 |
| 1731540900 | 3.56 | 1.51 | 73.66 | 2.55 | 4.12 | 2.34 | 3623445 |
| 1731454500 | 2.05 | -0.02 | -0.92 | 2.09 | 2.1024 | 2.05 | 6385 |
| 1731368100 | 2.069 | 0.02 | 0.93 | 2.02 | 2.07 | 2 | 7270 |
| 1731108900 | 2.05 | -0.03 | -1.44 | 2.09 | 2.13 | 2.0295 | 26809 |
| 1731022500 | 2.08 | -0.05 | -2.35 | 2.16 | 2.16 | 2.07 | 21274 |
| 1730936100 | 2.13 | 0.07 | 3.40 | 2.06 | 2.18 | 2 | 46725 |
| 1730849700 | 2.06 | -0.02 | -0.90 | 2.05 | 2.1728 | 2.0299999 | 17808 |
| 1730763300 | 2.0788 | -0.05 | -2.40 | 2.1 | 2.23 | 2.0299999 | 18367 |
| 1730500500 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.0299999 | 12939 |
| 1730414100 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2698 | 2.17 | 3422 |
| 1730327700 | 2.18 | 0 | 0.00 | 2.2 | 2.2799999 | 2.18 | 31322 |
| 1730241300 | 2.18 | 0.09 | 4.31 | 2.1 | 2.2 | 2.1 | 23751 |
| 1730154900 | 2.09 | 0.07 | 3.47 | 2.07 | 2.1 | 2.0099999 | 8985 |
| 1729895700 | 2.0198999 | 0.02 | 0.99 | 2.0099999 | 2.02 | 1.97 | 8400 |
| 1729809300 | 2 | -0.05 | -2.44 | 2.04 | 2.06 | 2 | 3923 |
| 1729722900 | 2.05 | 0.06 | 3.02 | 1.98 | 2.0583 | 1.98 | 6859 |
| 1729636500 | 1.99 | -0.05 | -2.45 | 2.12 | 2.12 | 1.96 | 17975 |
| 1729550100 | 2.04 | 0.02 | 0.97 | 2.02 | 2.07 | 1.965 | 18712 |
| 1729290900 | 2.0204 | -0.01 | -0.47 | 2.0299999 | 2.07 | 2 | 10062 |
| 1729204500 | 2.0299999 | -0.1 | -4.70 | 2.15 | 2.2 | 2.0099999 | 10979 |
| 1729118100 | 2.1301 | 0.04 | 1.92 | 2.15 | 2.16 | 2.12 | 8534 |
| 1729031700 | 2.09 | -0.02 | -0.95 | 2.09 | 2.15 | 2.02 | 9323 |
| 1728945300 | 2.11 | -0.01 | -0.60 | 2.1 | 2.1199 | 2.02 | 1992 |
| 1728686100 | 2.1227999 | -0.03 | -1.27 | 2.11 | 2.1395 | 2.07 | 3849 |
| 1728599700 | 2.15 | 0.01 | 0.47 | 2.17 | 2.17 | 2.0402 | 9185 |
| 1728513300 | 2.14 | 0.07 | 3.38 | 2.04 | 2.1838 | 2.04 | 8889 |
| 1728426900 | 2.07 | -0.07 | -3.27 | 2.1 | 2.19 | 2.05 | 11164 |
| 1728340500 | 2.14 | 0.04 | 1.90 | 2.12 | 2.1801 | 2.0400999 | 12470 |
| 1728081300 | 2.1 | 0.01 | 0.48 | 2.14 | 2.14 | 2.08 | 1629 |
| 1727994900 | 2.09 | 0.07 | 3.47 | 2.05 | 2.1362 | 2.05 | 2555 |
| 1727908500 | 2.02 | -0.09 | -4.27 | 2.11 | 2.12 | 2.02 | 9841 |
| 1727822100 | 2.11 | -0.03 | -1.40 | 2.13 | 2.192 | 2.06 | 6882 |
| 1727735700 | 2.14 | 0 | 0.00 | 2.14 | 2.15 | 2.05 | 4041 |
| 1727476500 | 2.14 | 0.11 | 5.42 | 2.04 | 2.15 | 2.0001 | 5541 |
| 1727390100 | 2.0299999 | -0.03 | -1.46 | 2.02 | 2.1301 | 2.02 | 15572 |
| 1727303700 | 2.06 | 0.01 | 0.49 | 2.08 | 2.1297 | 2.0099999 | 3317 |
| 1727217300 | 2.05 | -0.12 | -5.53 | 2.08 | 2.08 | 2.05 | 1215 |
| 1727130900 | 2.17 | -0.02 | -0.91 | 2.17 | 2.1999 | 2.0099999 | 9253 |
| 1726871700 | 2.19 | -0.01 | -0.45 | 2.11 | 2.19 | 2 | 16139 |
| 1726785300 | 2.2 | 0.08 | 3.77 | 2.12 | 2.22 | 2.12 | 1759 |
| 1726698900 | 2.12 | -0.06 | -2.75 | 2.18 | 2.22 | 2.12 | 5618 |
| 1726612500 | 2.18 | 0.12 | 5.83 | 2.065 | 2.1942 | 2.065 | 12317 |
| 1726526100 | 2.06 | 0.05 | 2.49 | 2 | 2.1629999 | 1.86 | 35583 |
| 1726266900 | 2.0099999 | 0.22 | 12.29 | 1.86 | 2.0164 | 1.8 | 20057 |
| 1726180500 | 1.79 | -0.09 | -4.53 | 1.88 | 1.89 | 1.78 | 22879 |
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
