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 | -0.76 | -12.730318258 | 5.97 | 6.15 | 5.07 | 1267839 | 5.55116546 | CS |
| 4 | -1.77 | -25.3581661891 | 6.98 | 7.4646 | 5.07 | 1121035 | 6.39952086 | CS |
| 12 | -3.33 | -38.9929742389 | 8.54 | 12.015 | 5.07 | 1030242 | 8.18652294 | CS |
| 26 | -2.39 | -31.4473684211 | 7.6 | 12.015 | 5.07 | 862408 | 8.43082087 | CS |
| 52 | -3.38 | -39.3480791618 | 8.59 | 13.005 | 5.07 | 750331 | 8.87652874 | CS |
| 156 | -7.66 | -59.5182595183 | 12.87 | 14.31 | 2.47 | 600760 | 7.94197406 | CS |
| 260 | -4.4 | -45.7856399584 | 9.61 | 18.84 | 2.47 | 572219 | 8.12678136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.15 | -0.29 | -5.24 | 5.42 | 5.465 | 5.07 | 2703147 |
| 1730414100 | 5.4349999 | -0.28 | -4.82 | 5.63 | 5.69 | 5.43 | 517944 |
| 1730327700 | 5.71 | -0.29 | -4.83 | 6 | 6 | 5.6849999 | 419795 |
| 1730241300 | 6 | 0.08 | 1.35 | 5.96 | 6.015 | 5.62 | 1108255 |
| 1730154900 | 5.92 | -0.01 | -0.17 | 5.97 | 6.15 | 5.875 | 1431569 |
| 1729895700 | 5.93 | -0.36 | -5.72 | 6.3099999 | 6.98 | 5.83 | 2330805 |
| 1729809300 | 6.29 | 0.02 | 0.32 | 6.2 | 6.43 | 6.17 | 691222 |
| 1729722900 | 6.2699999 | -0.37 | -5.57 | 6.61 | 7.1429 | 6.12 | 881112 |
| 1729636500 | 6.64 | -0.51 | -7.13 | 7.11 | 7.12 | 6.49 | 862456 |
| 1729550100 | 7.15 | -0.31 | -4.16 | 7.46 | 7.46 | 7 | 1138265 |
| 1729290900 | 7.46 | 0.46 | 6.57 | 7.02 | 7.4646 | 6.96 | 605372 |
| 1729204500 | 7 | -0.14 | -1.96 | 7.15 | 7.22 | 6.83 | 3274190 |
| 1729118100 | 7.14 | 0.23 | 3.33 | 6.98 | 7.31 | 6.89 | 472049 |
| 1729031700 | 6.91 | 0.07 | 1.02 | 6.85 | 7.015 | 6.7519 | 759012 |
| 1728945300 | 6.84 | -0.02 | -0.29 | 6.85 | 6.9872 | 6.795 | 1098257 |
| 1728686100 | 6.86 | 0.31 | 4.73 | 6.51 | 6.95 | 6.46 | 1141558 |
| 1728599700 | 6.55 | -0.23 | -3.39 | 6.74 | 6.74 | 6.33 | 619184 |
| 1728513300 | 6.78 | -0.11 | -1.60 | 6.86 | 6.905 | 6.7 | 405233 |
| 1728426900 | 6.89 | -0.1 | -1.43 | 7.1 | 7.21 | 6.85 | 532094 |
| 1728340500 | 6.99 | 0.01 | 0.14 | 6.92 | 7.01 | 6.81 | 1229959 |
| 1728081300 | 6.98 | 0.08 | 1.16 | 7.03 | 7.1076 | 6.825 | 430562 |
| 1727994900 | 6.9 | -0.14 | -1.99 | 6.82 | 7.02 | 6.715 | 848195 |
| 1727908500 | 7.04 | -0.24 | -3.30 | 7.09 | 7.36 | 6.995 | 683779 |
| 1727822100 | 7.28 | -0.42 | -5.45 | 7.7 | 7.7 | 7.19 | 710827 |
| 1727735520 | 7.7 | 0.23 | 3.08 | 7.43 | 7.78 | 7.43 | 1008185 |
| 1727476500 | 7.47 | 0.11 | 1.49 | 7.4 | 7.58 | 7.2 | 579922 |
| 1727390100 | 7.36 | -0.07 | -0.94 | 7.53 | 7.8 | 7.28 | 892507 |
| 1727303700 | 7.43 | -0.02 | -0.27 | 7.43 | 7.69 | 7.38 | 641152 |
| 1727217300 | 7.45 | -0.24 | -3.12 | 7.75 | 7.95 | 7.335 | 1328699 |
| 1727130900 | 7.69 | -0.61 | -7.35 | 8.32 | 8.41 | 7.65 | 658322 |
| 1726871700 | 8.3 | -0.11 | -1.31 | 8.44 | 8.58 | 8.24 | 2649551 |
| 1726785300 | 8.41 | 0.13 | 1.57 | 8.51 | 8.67 | 8.15 | 722984 |
| 1726698900 | 8.28 | -0.34 | -3.94 | 8.6199999 | 8.98 | 8.265 | 1225746 |
| 1726612500 | 8.6199999 | -0.99 | -10.30 | 9.7 | 9.765 | 8.035 | 1989177 |
| 1726526100 | 9.61 | -0.89 | -8.48 | 10.66 | 10.81 | 8.8699999 | 2005396 |
| 1726266900 | 10.5 | 0.5 | 5.00 | 10.15 | 10.8461 | 10.125 | 1554764 |
| 1726180500 | 10 | 0.31 | 3.20 | 9.58 | 10.22 | 9.52 | 1011492 |
| 1726094100 | 9.69 | 0.6 | 6.60 | 9.05 | 9.96 | 8.9219 | 1119823 |
| 1726007700 | 9.09 | -0.07 | -0.76 | 9 | 9.35 | 8.4 | 1509408 |
| 1725921300 | 9.16 | -1.73 | -15.89 | 9 | 9.45 | 8.18 | 5181393 |
| 1725662100 | 10.89 | -0.79 | -6.76 | 11.8484 | 11.85 | 10.84 | 501639 |
| 1725575700 | 11.68 | 0.84 | 7.75 | 10.68 | 11.79 | 10.57 | 956467 |
| 1725489300 | 10.84 | -0.09 | -0.82 | 10.93 | 11.08 | 10.73 | 258060 |
| 1725402900 | 10.93 | -0.9 | -7.61 | 11.725 | 11.73 | 10.89 | 508759 |
| 1725057300 | 11.83 | 0.71 | 6.38 | 11.14 | 11.92 | 11.03 | 893329 |
| 1724970900 | 11.12 | -0.22 | -1.94 | 11.4 | 11.59 | 11.07 | 345634 |
| 1724884500 | 11.34 | -0.06 | -0.53 | 11.48 | 11.61 | 11.24 | 352540 |
| 1724798100 | 11.4 | -0.53 | -4.44 | 11.85 | 11.97 | 11.39 | 466143 |
| 1724711700 | 11.93 | 0.36 | 3.11 | 11.97 | 12.015 | 11.4 | 425682 |
| 1724452500 | 11.57 | 0.55 | 4.99 | 11.11 | 11.81 | 10.99 | 573592 |
| 1724366100 | 11.02 | 0.62 | 5.96 | 10.46 | 11.245 | 10.42 | 733752 |
| 1724279700 | 10.4 | -0.71 | -6.39 | 10.98 | 11.5 | 10.39 | 638212 |
| 1724193300 | 11.11 | 0.43 | 4.03 | 10.78 | 11.11 | 10.515 | 566132 |
| 1724106900 | 10.68 | 0.72 | 7.23 | 10.33 | 10.71 | 9.65 | 1165433 |
| 1723847700 | 9.96 | 0.56 | 5.96 | 9.45 | 10 | 9.28 | 995067 |
| 1723761300 | 9.4 | 0.1 | 1.08 | 9.53 | 9.74 | 9.22 | 472586 |
| 1723674900 | 9.3 | 0.25 | 2.76 | 9.09 | 9.33 | 8.88 | 322146 |
| 1723588500 | 9.05 | 0.55 | 6.47 | 8.51 | 9.14 | 8.49 | 591755 |
| 1723502100 | 8.5 | 0 | 0.00 | 8.5399999 | 8.71 | 8.41 | 472616 |
| 1723242900 | 8.5 | -0.41 | -4.60 | 9.03 | 9.14 | 8.32 | 475366 |
| 1723156500 | 8.91 | 0.19 | 2.18 | 9.03 | 9.3 | 8.795 | 678701 |
| 1723070100 | 8.72 | -0.29 | -3.22 | 9.89 | 9.89 | 8.65 | 853449 |
| 1722983700 | 9.01 | 0.18 | 2.04 | 8.99 | 9.35 | 8.63 | 415509 |
| 1722897300 | 8.83 | -0.33 | -3.60 | 8.6 | 8.84 | 8.32 | 633312 |
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
