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 | 0.175 | 2.98634812287 | 5.86 | 6.29 | 5.62 | 3293 | 6.09215791 | CS |
| 4 | 1.515 | 33.517699115 | 4.52 | 6.29 | 4.45 | 3763 | 5.6852726 | CS |
| 12 | 1.565 | 35.0111856823 | 4.47 | 6.29 | 3.92 | 3881 | 5.0058132 | CS |
| 26 | -0.475 | -7.29646697389 | 6.51 | 7.74 | 3.92 | 4876 | 5.61625139 | CS |
| 52 | -0.985 | -14.0313390313 | 7.02 | 9.4 | 3.92 | 5854 | 6.71065099 | CS |
| 156 | -231.465 | -97.4589473684 | 237.5 | 287 | 3.92 | 748265 | 126.83079373 | CS |
| 260 | -508.965 | -98.8281553398 | 515 | 522 | 3.92 | 755453 | 140.00503951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 6.15 | -0.05 | -0.81 | 5.98 | 6.15 | 5.98 | 2139 |
| 1721860800 | 6.2 | 0.07 | 1.14 | 6.22 | 6.274 | 5.76 | 3544 |
| 1721774400 | 6.13 | 0.28 | 4.79 | 5.88 | 6.29 | 5.62 | 8269 |
| 1721688000 | 5.85 | -0.04 | -0.68 | 5.92 | 5.92 | 5.7759 | 2060 |
| 1721428800 | 5.89 | -0.11 | -1.83 | 5.98 | 6 | 5.7106 | 1258 |
| 1721342400 | 6 | 0.13 | 2.28 | 5.87 | 6 | 5.75 | 1443 |
| 1721256000 | 5.8663999 | -0.28 | -4.61 | 6.13 | 6.13 | 5.5514 | 2010 |
| 1721169600 | 6.15 | 0.15 | 2.50 | 6.01 | 6.15 | 5.785 | 2125 |
| 1721083200 | 6 | 0.25 | 4.35 | 5.74 | 6 | 5.54 | 3915 |
| 1720824000 | 5.75 | 0.13 | 2.31 | 5.74 | 5.75 | 5.4292 | 2241 |
| 1720737600 | 5.62 | -0.25 | -4.29 | 5.8 | 5.8 | 5.6 | 918 |
| 1720651200 | 5.872 | 0.18 | 3.20 | 5.74 | 6 | 5.3702 | 11999 |
| 1720564800 | 5.69 | 0.5 | 9.63 | 5.11 | 5.89 | 5.05 | 12955 |
| 1720478400 | 5.19 | 0.19 | 3.80 | 5.04 | 5.25 | 4.7176 | 2909 |
| 1720219200 | 5 | -0.15 | -2.91 | 5.14 | 5.14 | 4.8 | 4276 |
| 1720040640 | 5.15 | 0.26 | 5.32 | 4.87 | 5.15 | 4.8 | 5222 |
| 1719960000 | 4.89 | 0.31 | 6.77 | 4.5199999 | 5.03 | 4.5199999 | 2500 |
| 1719873600 | 4.58 | 0 | 0.00 | 4.45 | 4.7 | 4.45 | 1048 |
| 1719614400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1719528000 | 4.58 | 0 | 0.00 | 4.5599999 | 4.58 | 4.55 | 199 |
| 1719441600 | 4.58 | -0.32 | -6.53 | 4.9 | 4.9 | 4.5001 | 1554 |
| 1719355200 | 4.9 | 0.18 | 3.89 | 4.79 | 5.03 | 4.79 | 523 |
| 1719268800 | 4.7165 | -0.36 | -7.16 | 5.05 | 5.05 | 4.71 | 2475 |
| 1719009600 | 5.08 | 0.13 | 2.63 | 5.14 | 5.14 | 4.65 | 9171 |
| 1718923200 | 4.95 | 0.7 | 16.47 | 4.17 | 5.05 | 4.17 | 10071 |
| 1718750400 | 4.25 | -0.16 | -3.63 | 4.4 | 4.45 | 4.0271 | 1366 |
| 1718664000 | 4.41 | 0.22 | 5.20 | 4.17 | 4.7912 | 3.9398 | 18222 |
| 1718404800 | 4.1921 | -0.29 | -6.43 | 4.42 | 4.45 | 4.1921 | 1515 |
| 1718318400 | 4.48 | 0.13 | 2.99 | 4.4 | 4.48 | 4.4 | 1884 |
| 1718232000 | 4.3499 | 0.1 | 2.35 | 4.28 | 4.3994 | 4.17 | 2637 |
| 1718145600 | 4.25 | 0.16 | 3.91 | 4.01 | 4.25 | 3.93 | 1741 |
| 1718059200 | 4.09 | 0.15 | 3.68 | 3.93 | 4.09 | 3.93 | 993 |
| 1717800000 | 3.945 | -0.06 | -1.38 | 4 | 4.2699999 | 3.92 | 6589 |
| 1717713600 | 4 | -0.56 | -12.28 | 4.58 | 4.58 | 3.95 | 11942 |
| 1717627200 | 4.5599999 | -0.21 | -4.40 | 4.75 | 4.75 | 4.54 | 6255 |
| 1717540800 | 4.7699999 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.7699999 | 225 |
| 1717454400 | 4.8 | 0.04 | 0.84 | 4.8 | 4.93 | 4.76 | 526 |
| 1717195200 | 4.76 | -0.07 | -1.35 | 4.82 | 4.82 | 4.66 | 650 |
| 1717108800 | 4.825 | 0.03 | 0.52 | 4.8 | 4.825 | 4.62 | 915 |
| 1717022400 | 4.8 | 0 | 0.00 | 4.8 | 4.98 | 4.8 | 109 |
| 1716936000 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.8099999 | 4.8 | 846 |
| 1716590400 | 4.8101 | -0.09 | -1.85 | 4.92 | 4.92 | 4.8099999 | 671 |
| 1716504000 | 4.9006999 | 0.01 | 0.22 | 4.93 | 4.93 | 4.8 | 2263 |
| 1716417600 | 4.89 | 0.01 | 0.20 | 4.89 | 4.89 | 4.8 | 415 |
| 1716331200 | 4.88 | -0.02 | -0.41 | 4.88 | 4.9 | 4.8000999 | 712 |
| 1716244800 | 4.9003 | -0.1 | -1.99 | 5 | 5 | 4.82 | 868 |
| 1715985600 | 4.9999 | 0.01 | 0.20 | 5 | 5.0199999 | 4.8 | 9179 |
| 1715899200 | 4.99 | 0.09 | 1.84 | 4.78 | 4.9999 | 4.78 | 1145 |
| 1715812800 | 4.9 | -0.2 | -3.92 | 5.09 | 5.21 | 4.72 | 11973 |
| 1715726400 | 5.1 | 0.02 | 0.30 | 5.0599999 | 5.1 | 4.6501 | 5831 |
| 1715640000 | 5.0845 | 0.13 | 2.72 | 4.93 | 5.28 | 4.93 | 2003 |
| 1715380800 | 4.95 | 0.16 | 3.34 | 4.79 | 4.95 | 4.5 | 7566 |
| 1715294400 | 4.79 | -0.04 | -0.83 | 4.75 | 4.89 | 4.63 | 1336 |
| 1715208000 | 4.83 | 0.18 | 3.87 | 4.65 | 5.0199 | 4.5511 | 1917 |
| 1715121600 | 4.65 | -0.35 | -7.00 | 4.85 | 5 | 4.33 | 11624 |
| 1715035200 | 5 | 0.37 | 7.99 | 4.63 | 5.0199999 | 4.62 | 11069 |
| 1714776000 | 4.6299 | 0.16 | 3.57 | 4.47 | 4.6299 | 4.47 | 971 |
| 1714689600 | 4.4701 | 0.21 | 4.81 | 4.3 | 4.5 | 4.3 | 3676 |
| 1714603200 | 4.265 | 0.1 | 2.40 | 4.22 | 4.3115 | 4.22 | 1220 |
| 1714516800 | 4.165 | -0 | -0.05 | 4.16 | 4.22 | 4.16 | 518 |
| 1714430400 | 4.1672 | -0.1 | -2.41 | 4.3 | 4.4699 | 4.05 | 3554 |
| 1714171200 | 4.2699999 | 0.09 | 2.15 | 4.23 | 4.3099999 | 4.22 | 2017 |
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
