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 | -0.6 | -11.214953271 | 5.35 | 5.42 | 4.6503 | 912411 | 5.02461519 | CS |
| 4 | -1.22 | -20.4355108878 | 5.97 | 7.07 | 4.53 | 1539205 | 5.74289231 | CS |
| 12 | -1.39 | -22.6384364821 | 6.14 | 7.07 | 4.07 | 2173554 | 5.50450969 | CS |
| 26 | -30.25 | -86.4285714286 | 35 | 35.14 | 4.07 | 2375208 | 8.8947883 | CS |
| 52 | -19.5 | -80.412371134 | 24.25 | 40.09 | 4.07 | 1918362 | 14.0024672 | CS |
| 156 | -74.07 | -93.9736107587 | 78.82 | 91.24 | 4.07 | 873634 | 22.06014502 | CS |
| 260 | -23.9 | -83.4205933682 | 28.65 | 91.24 | 4.07 | 594003 | 25.90590327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.72 | -0.08 | -1.67 | 4.86 | 5.0199999 | 4.61 | 1184310 |
| 1731627300 | 4.8 | -0.05 | -1.03 | 4.96 | 4.96 | 4.6674 | 1219709 |
| 1731540900 | 4.85 | -0.23 | -4.53 | 5.05 | 5.09 | 4.76 | 1019671 |
| 1731454500 | 5.08 | -0.25 | -4.69 | 5.28 | 5.33 | 4.99 | 751592 |
| 1731368100 | 5.33 | 0.11 | 2.11 | 5.22 | 5.42 | 5.08 | 779099 |
| 1731108900 | 5.22 | -0.1 | -1.88 | 5.35 | 5.35 | 5.03 | 874701 |
| 1731022500 | 5.32 | -0.16 | -2.92 | 5.58 | 5.7 | 5.25 | 868176 |
| 1730936100 | 5.48 | 0.23 | 4.28 | 5.47 | 5.5587 | 5.2 | 1105536 |
| 1730849700 | 5.255 | 0.34 | 6.81 | 4.99 | 5.35 | 4.8 | 1102564 |
| 1730763300 | 4.92 | -0.78 | -13.68 | 5.15 | 5.35 | 4.53 | 2621739 |
| 1730500500 | 5.7 | -0.2 | -3.31 | 5.85 | 6.1 | 5.54 | 1248642 |
| 1730414100 | 5.8949999 | -0.19 | -3.04 | 6.04 | 6.08 | 5.82 | 930426 |
| 1730327700 | 6.08 | -0.27 | -4.25 | 6.24 | 6.5888 | 6.04 | 1221670 |
| 1730241300 | 6.35 | 0.72 | 12.79 | 5.92 | 7.07 | 5.8477 | 5882809 |
| 1730154900 | 5.63 | -0.28 | -4.74 | 5.84 | 5.89 | 5.53 | 1914677 |
| 1729895700 | 5.91 | -0.02 | -0.34 | 6.03 | 6.18 | 5.82 | 865914 |
| 1729809300 | 5.93 | 0.08 | 1.37 | 5.79 | 6.03 | 5.66 | 964509 |
| 1729722900 | 5.85 | -0.13 | -2.17 | 6.0599999 | 6.09 | 5.8 | 1381322 |
| 1729636500 | 5.98 | -0.08 | -1.32 | 6.12 | 6.3085 | 5.925 | 1535996 |
| 1729550100 | 6.0599999 | -0.06 | -0.98 | 6.07 | 6.62 | 5.9 | 2162279 |
| 1729290900 | 6.12 | 0.15 | 2.51 | 5.97 | 6.55 | 5.89 | 3199508 |
| 1729204500 | 5.97 | 0.53 | 9.74 | 5.43 | 6.01 | 5.38 | 1979286 |
| 1729118100 | 5.44 | 0.49 | 9.90 | 5.01 | 5.47 | 4.8301 | 1966135 |
| 1729031700 | 4.95 | -0.47 | -8.67 | 5.28 | 5.5789 | 4.8099999 | 3486980 |
| 1728945300 | 5.42 | 1.03 | 23.46 | 5.22 | 5.82 | 5.11 | 16872128 |
| 1728686100 | 4.39 | -0.14 | -3.09 | 4.55 | 4.6832 | 4.315 | 1761165 |
| 1728599700 | 4.53 | 0.29 | 6.84 | 4.18 | 4.5599999 | 4.18 | 1030297 |
| 1728513300 | 4.24 | -0.15 | -3.42 | 4.36 | 4.5 | 4.07 | 1835880 |
| 1728426900 | 4.39 | 0.11 | 2.69 | 4.35 | 4.5199999 | 4.1910999 | 1692510 |
| 1728340500 | 4.275 | -0.6 | -12.22 | 4.79 | 4.8 | 4.19 | 4153262 |
| 1728081300 | 4.87 | -0.18 | -3.56 | 5.05 | 5.16 | 4.408 | 3093190 |
| 1727994900 | 5.05 | -0.27 | -5.08 | 5.35 | 5.35 | 4.99 | 1216861 |
| 1727908500 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.5998 | 5.2129 | 817160 |
| 1727822100 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.39 | 5.14 | 936285 |
| 1727735700 | 5.25 | -0.06 | -1.04 | 5.3 | 5.39 | 5.08 | 1291700 |
| 1727476500 | 5.305 | 0.09 | 1.82 | 5.28 | 5.55 | 5.182 | 1445501 |
| 1727390100 | 5.21 | 0.18 | 3.58 | 5.12 | 5.34 | 4.93 | 2173088 |
| 1727303700 | 5.03 | -0.38 | -7.02 | 5.47 | 5.57 | 5 | 2230831 |
| 1727217300 | 5.41 | -0.21 | -3.65 | 5.54 | 5.8099 | 5.35 | 1335720 |
| 1727130900 | 5.615 | -0.19 | -3.19 | 5.74 | 5.97 | 5.45 | 2012858 |
| 1726871700 | 5.8 | 0.02 | 0.35 | 5.75 | 6.5 | 5.69 | 6489736 |
| 1726785300 | 5.78 | -0.24 | -3.91 | 6.15 | 6.21 | 5.725 | 1073726 |
| 1726698900 | 6.015 | 0.23 | 3.89 | 5.89 | 6.38 | 5.69 | 1852385 |
| 1726612500 | 5.79 | 0.04 | 0.70 | 5.74 | 5.865 | 5.62 | 975582 |
| 1726526100 | 5.75 | -0.31 | -5.12 | 6.03 | 6.08 | 5.62 | 1435658 |
| 1726266900 | 6.0599999 | -0.15 | -2.42 | 6.37 | 6.745 | 5.99 | 1941297 |
| 1726180500 | 6.21 | 0.11 | 1.80 | 6.1 | 6.32 | 5.86 | 1209010 |
| 1726094100 | 6.1 | 0.43 | 7.58 | 5.62 | 6.36 | 5.5175 | 2084240 |
| 1726007700 | 5.67 | -0.26 | -4.38 | 5.83 | 5.88 | 5.38 | 1589439 |
| 1725921300 | 5.93 | 0.55 | 10.22 | 5.5199999 | 6.5 | 5.33 | 4857247 |
| 1725662100 | 5.38 | 0.09 | 1.70 | 5.3 | 5.6 | 5.11 | 1830869 |
| 1725575700 | 5.29 | -0.11 | -2.04 | 5.49 | 5.68 | 5.18 | 1099706 |
| 1725489300 | 5.4 | -0.44 | -7.53 | 5.58 | 5.8 | 5.1701 | 2012762 |
| 1725402900 | 5.84 | 0.93 | 18.82 | 4.83 | 5.97 | 4.61 | 3719028 |
| 1725057300 | 4.915 | -0.57 | -10.31 | 5.45 | 5.65 | 4.84 | 2713263 |
| 1724970900 | 5.48 | 0.08 | 1.48 | 5.36 | 5.72 | 5.12 | 1830075 |
| 1724884500 | 5.4 | -0.35 | -6.09 | 5.72 | 6.0599999 | 5.2699999 | 3427773 |
| 1724798100 | 5.75 | -0.21 | -3.52 | 5.89 | 5.91 | 5.72 | 1302495 |
| 1724711700 | 5.96 | -0.26 | -4.10 | 5.93 | 6.32 | 5.5801 | 2513202 |
| 1724452500 | 6.215 | 0.14 | 2.22 | 6.14 | 6.35 | 5.71 | 3756515 |
| 1724366100 | 6.08 | -1.91 | -23.90 | 7.57 | 7.7499 | 5.71 | 10468273 |
| 1724279700 | 7.99 | 2.51 | 45.67 | 5.5599999 | 9.05 | 4.97 | 44403277 |
| 1724193300 | 5.485 | -0.03 | -0.45 | 5.46 | 5.75 | 5.25 | 1939178 |
| 1724106900 | 5.51 | -0.34 | -5.81 | 5.37 | 5.6 | 4.82 | 6086000 |
| 1723847700 | 5.85 | 0.81 | 16.07 | 6.28 | 6.8 | 5.29 | 21304075 |
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
