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 | 0.44 | 9.75609756098 | 4.51 | 5.4274 | 4.33 | 177159 | 4.87524939 | CS |
| 4 | 0.35 | 7.60869565217 | 4.6 | 5.4274 | 3.55 | 217037 | 4.59238693 | CS |
| 12 | -1.5236 | -23.5355907069 | 6.4736 | 8.4463 | 3.55 | 156548 | 4.99046094 | CS |
| 26 | 1.35 | 37.5 | 3.6 | 8.4463 | 3.26 | 192996 | 4.99674581 | CS |
| 52 | 1.35 | 37.5 | 3.6 | 8.4463 | 3.26 | 192996 | 4.99674581 | CS |
| 156 | 1.35 | 37.5 | 3.6 | 8.4463 | 3.26 | 192996 | 4.99674581 | CS |
| 260 | 1.35 | 37.5 | 3.6 | 8.4463 | 3.26 | 192996 | 4.99674581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 4.95 | -0.06 | -1.20 | 5.0599999 | 5.17 | 4.655 | 178443 |
| 1737156900 | 5.01 | 0.12 | 2.45 | 4.84 | 5.35 | 4.84 | 162377 |
| 1737070500 | 4.89 | 0.23 | 4.94 | 4.53 | 5.4273999 | 4.53 | 191104 |
| 1736984100 | 4.66 | 0.22 | 4.95 | 4.51 | 4.82 | 4.33 | 176715 |
| 1736897700 | 4.44 | 0.28 | 6.73 | 4.18 | 4.635 | 4.14 | 181927 |
| 1736811300 | 4.16 | -0.16 | -3.70 | 4.34 | 4.375 | 3.93 | 154449 |
| 1736552100 | 4.32 | 0.44 | 11.34 | 3.73 | 4.4184 | 3.73 | 172501 |
| 1736379300 | 3.88 | 0.06 | 1.57 | 3.82 | 4.1994 | 3.82 | 167321 |
| 1736292900 | 3.8201 | -0.48 | -11.16 | 4.17 | 4.49 | 3.55 | 188721 |
| 1736206500 | 4.3 | -0.11 | -2.49 | 4.47 | 4.7047 | 4.13 | 178681 |
| 1735947300 | 4.41 | -0.41 | -8.51 | 4.82 | 4.83 | 4.41 | 172512 |
| 1735860900 | 4.82 | 0 | 0.00 | 4.69 | 5 | 4.58 | 319038 |
| 1735688100 | 4.82 | 0.19 | 4.10 | 4.64 | 5.2 | 4.32 | 330711 |
| 1735601700 | 4.63 | -0.12 | -2.53 | 4.61 | 4.88 | 4.5 | 253870 |
| 1735342500 | 4.75 | -0.12 | -2.46 | 4.8 | 4.9292999 | 4.4701 | 415712 |
| 1735256100 | 4.87 | 0.14 | 2.96 | 4.6 | 4.9915 | 4.2284 | 233216 |
| 1735077840 | 4.73 | -0.11 | -2.27 | 4.65 | 4.95 | 4.58 | 266630 |
| 1734996900 | 4.84 | 0.64 | 15.24 | 4.2 | 5 | 4.2 | 160570 |
| 1734737700 | 4.2 | 0.2 | 5.00 | 4 | 5 | 3.97 | 177871 |
| 1734651300 | 4 | -0.35 | -8.05 | 4.42 | 4.79 | 3.96 | 260163 |
| 1734564900 | 4.35 | -0.93 | -17.61 | 5.18 | 5.48 | 4.35 | 261267 |
| 1734478500 | 5.28 | 0.19 | 3.73 | 5.17 | 5.8 | 4.98 | 316619 |
| 1734392100 | 5.09 | -0.37 | -6.78 | 5.34 | 6.24 | 4.94 | 459260 |
| 1734132900 | 5.46 | 0.75 | 15.92 | 4.66 | 5.65 | 4.38 | 699282 |
| 1734046500 | 4.71 | -1.29 | -21.50 | 6.1 | 6.89 | 3.61 | 745765 |
| 1733960100 | 6 | -0.38 | -5.96 | 6.3 | 8.4463 | 5.29 | 1054970 |
| 1733873700 | 6.38 | -0.13 | -1.92 | 6.38 | 6.49 | 6.07 | 6605 |
| 1733787300 | 6.505 | 0.14 | 2.12 | 6.34 | 6.6925 | 6.3274 | 12318 |
| 1733528100 | 6.37 | 0.45 | 7.60 | 6.14 | 6.37 | 6.0701 | 10782 |
| 1733441700 | 5.92 | 0.03 | 0.51 | 6.0599999 | 6.45 | 5.92 | 24737 |
| 1733355300 | 5.89 | -0.1 | -1.67 | 5.88 | 6.2112999 | 5.88 | 11276 |
| 1733268900 | 5.99 | 0.54 | 9.91 | 5.54 | 6.15 | 5.5199999 | 21190 |
| 1733182500 | 5.4501 | -0.02 | -0.36 | 5.62 | 5.62 | 5.3 | 10776 |
| 1732917840 | 5.47 | -0.14 | -2.50 | 5.7699999 | 5.99 | 5.47 | 7735 |
| 1732750500 | 5.61 | 0.01 | 0.18 | 5.9349999 | 5.95 | 5.61 | 22086 |
| 1732664100 | 5.6 | -0.12 | -2.10 | 5.8 | 6.05 | 5.6 | 20806 |
| 1732577700 | 5.72 | -0.06 | -1.04 | 5.8099999 | 5.85 | 5.72 | 6948 |
| 1732318500 | 5.78 | 0.02 | 0.35 | 5.75 | 5.93 | 5.75 | 8569 |
| 1732232100 | 5.76 | -0.1 | -1.71 | 5.86 | 6.16 | 5.729 | 11673 |
| 1732145700 | 5.86 | -0.24 | -3.93 | 6.1 | 6.29 | 5.85 | 19239 |
| 1732059300 | 6.1 | 0.2 | 3.39 | 6.4 | 6.4 | 6.1 | 23207 |
| 1731972900 | 5.9 | -0.16 | -2.64 | 6.0599999 | 6.2493999 | 5.9 | 20357 |
| 1731713700 | 6.0599999 | -0.36 | -5.61 | 6.53 | 6.53 | 6 | 16486 |
| 1731627300 | 6.42 | 0.62 | 10.69 | 5.62 | 6.7499 | 5.62 | 129350 |
| 1731540900 | 5.8 | 0.51 | 9.64 | 5.36 | 5.85 | 5.29 | 15160 |
| 1731454500 | 5.29 | -0.16 | -2.94 | 5.79 | 5.85 | 5.29 | 14822 |
| 1731368100 | 5.45 | -0.22 | -3.88 | 5.49 | 5.85 | 5.25 | 69298 |
| 1731108900 | 5.67 | -0.56 | -8.99 | 6.04 | 6.18 | 5.6 | 41937 |
| 1731022500 | 6.23 | 0.25 | 4.18 | 5.98 | 6.23 | 5.76 | 14573 |
| 1730936100 | 5.98 | -0.05 | -0.83 | 6.03 | 6.32 | 5.98 | 5088 |
| 1730849700 | 6.03 | 0.08 | 1.34 | 5.85 | 6.0525 | 5.75 | 8673 |
| 1730763300 | 5.95 | -0.15 | -2.46 | 6.1 | 6.2032999 | 5.9 | 21261 |
| 1730500500 | 6.1 | 0.1 | 1.66 | 5.99 | 6.66 | 5.96 | 61829 |
| 1730414100 | 6.0001 | -0.16 | -2.60 | 6.1 | 6.6 | 5.6346999 | 73269 |
| 1730327700 | 6.16 | -0.19 | -2.99 | 6.37 | 6.59 | 6.13 | 30484 |
| 1730241300 | 6.35 | -0.15 | -2.31 | 6.38 | 6.69 | 6.3301 | 20092 |
| 1730154900 | 6.5 | 0.09 | 1.40 | 6.62 | 7.055 | 6.0708 | 93637 |
| 1729895700 | 6.41 | -0.1 | -1.54 | 6.46 | 6.78 | 6.13 | 37293 |
| 1729809300 | 6.51 | 0.24 | 3.88 | 6.16 | 6.89 | 6.16 | 79101 |
| 1729722900 | 6.2669 | 0.28 | 4.62 | 6.2 | 6.6899 | 6.09 | 18025 |
| 1729636500 | 5.99 | -0.21 | -3.39 | 6.26 | 6.5199999 | 5.711 | 79730 |
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
