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 | -0.145 | -2.68022181146 | 5.41 | 5.5099 | 5.09 | 1247613 | 5.37625278 | CS |
| 4 | -1.125 | -17.6056338028 | 6.39 | 6.685 | 5.09 | 1318206 | 5.76800512 | CS |
| 12 | -3.435 | -39.4827586207 | 8.7 | 8.7887 | 5.09 | 872220 | 6.75812824 | CS |
| 26 | -4.555 | -46.3849287169 | 9.82 | 10.64 | 5.09 | 684962 | 7.98097383 | CS |
| 52 | -10.335 | -66.25 | 15.6 | 16.45 | 5.09 | 515960 | 9.28503714 | CS |
| 156 | -9.895 | -65.2704485488 | 15.16 | 20.97 | 5.09 | 376365 | 11.8337529 | CS |
| 260 | -11.205 | -68.0327868852 | 16.47 | 21.3 | 5.09 | 358443 | 12.7625441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 5.34 | -0.1 | -1.84 | 5.096 | 5.48 | 5.095 | 1389300 |
| 1735688400 | 5.44 | 0.07 | 1.30 | 5.38 | 5.495 | 5.37 | 876440 |
| 1735602000 | 5.37 | -0.01 | -0.19 | 5.36 | 5.39 | 5.245 | 1232777 |
| 1735342800 | 5.38 | -0.13 | -2.36 | 5.44 | 5.5099 | 5.315 | 1355518 |
| 1735256400 | 5.51 | -0.09 | -1.61 | 5.51 | 5.615 | 5.46 | 909419 |
| 1735077840 | 5.6 | 0.01 | 0.18 | 5.6 | 5.61 | 5.55 | 88254 |
| 1734997200 | 5.59 | -0.03 | -0.53 | 5.58 | 5.605 | 5.5 | 1134507 |
| 1734738000 | 5.62 | 0.17 | 3.12 | 5.49 | 5.698244 | 5.42 | 1392085 |
| 1734651600 | 5.45 | 0.08 | 1.49 | 5.48 | 5.555 | 5.3949999 | 1349416 |
| 1734565200 | 5.37 | -0.48 | -8.21 | 5.605 | 5.6449999 | 5.295 | 2331224 |
| 1734478800 | 5.85 | 0.18 | 3.17 | 5.64 | 5.89 | 5.57 | 1425977 |
| 1734392400 | 5.67 | -0.24 | -4.06 | 5.76 | 5.925 | 5.63 | 1464800 |
| 1734133200 | 5.91 | -0.21 | -3.43 | 6.0599999 | 6.0599999 | 5.9 | 1402897 |
| 1734046800 | 6.12 | -0.41 | -6.28 | 6.3 | 6.325 | 6.0199999 | 1464946 |
| 1733960400 | 6.53 | 0.18 | 2.83 | 6.33 | 6.6849999 | 6.1501 | 2301161 |
| 1733874000 | 6.35 | 0.19 | 3.08 | 6.28 | 6.39 | 6.22 | 842296 |
| 1733787600 | 6.16 | -0.03 | -0.48 | 6.3099999 | 6.39 | 6.15 | 1010410 |
| 1733528400 | 6.19 | -0.31 | -4.77 | 6.39 | 6.3975 | 6.0797 | 1325311 |
| 1733442000 | 6.5 | 0.02 | 0.31 | 6.675 | 6.6833 | 6.4617 | 892844 |
| 1733355600 | 6.48 | -0.08 | -1.22 | 6.49 | 6.575 | 6.39 | 1208180 |
| 1733269200 | 6.5599999 | -0.01 | -0.15 | 6.5199999 | 6.57 | 6.43 | 932812 |
| 1733182800 | 6.57 | -0.04 | -0.61 | 6.5599999 | 6.7398 | 6.54 | 1020311 |
| 1732917840 | 6.61 | -0.71 | -9.70 | 6.2699999 | 6.79 | 6.23 | 1888410 |
| 1732750800 | 7.32 | -0.29 | -3.81 | 7.56 | 7.62 | 7.29 | 1211233 |
| 1732664400 | 7.61 | -0.12 | -1.55 | 7.7312 | 7.745 | 7.535 | 494248 |
| 1732578000 | 7.73 | 0.13 | 1.71 | 7.76 | 7.815 | 7.61 | 552593 |
| 1732318800 | 7.6 | 0.38 | 5.26 | 7.445 | 7.735 | 7.41 | 1271292 |
| 1732232400 | 7.22 | -0.39 | -5.12 | 7.35 | 7.41 | 7.22 | 1014266 |
| 1732146000 | 7.61 | -0.02 | -0.26 | 7.6399 | 7.71 | 7.6 | 309923 |
| 1732059600 | 7.63 | -0.1 | -1.29 | 7.6 | 7.74 | 7.58 | 497359 |
| 1731973200 | 7.73 | -0.13 | -1.65 | 7.91 | 8.06 | 7.69 | 998387 |
| 1731714000 | 7.86 | 0.08 | 1.03 | 8.09 | 8.15 | 7.85 | 417152 |
| 1731627600 | 7.78 | -0.04 | -0.51 | 7.9 | 8.0084 | 7.75 | 530854 |
| 1731541200 | 7.82 | -0.05 | -0.64 | 7.82 | 7.88 | 7.73 | 589136 |
| 1731454800 | 7.87 | -0.2 | -2.48 | 7.88 | 7.93 | 7.775 | 581058 |
| 1731368400 | 8.07 | -0.07 | -0.86 | 7.92 | 8.1 | 7.89 | 677787 |
| 1731109200 | 8.14 | -0.29 | -3.44 | 8.18 | 8.2 | 7.975 | 407333 |
| 1731022800 | 8.43 | -0.01 | -0.12 | 8.58 | 8.64 | 8.43 | 353059 |
| 1730936400 | 8.44 | 0.14 | 1.69 | 8.2 | 8.5 | 8.14 | 415379 |
| 1730850000 | 8.3 | -0.01 | -0.12 | 8.16 | 8.3899 | 8.16 | 457131 |
| 1730763600 | 8.31 | 0.5 | 6.40 | 8.09 | 8.43 | 8.09 | 598572 |
| 1730500800 | 7.81 | -0.32 | -3.94 | 8.07 | 8.13 | 7.8 | 613821 |
| 1730414400 | 8.13 | -0.2 | -2.40 | 8.33 | 8.375 | 8.13 | 435026 |
| 1730328000 | 8.33 | 0 | 0.00 | 8.36 | 8.5 | 8.32 | 469152 |
| 1730241600 | 8.33 | -0.13 | -1.54 | 8.46 | 8.525 | 8.33 | 522476 |
| 1730155200 | 8.46 | 0.25 | 3.05 | 8.32 | 8.61 | 8.32 | 570693 |
| 1729896000 | 8.21 | -0.07 | -0.85 | 8.2 | 8.27 | 8.15 | 437463 |
| 1729809600 | 8.28 | 0.12 | 1.47 | 8.15 | 8.296 | 8.09 | 328858 |
| 1729723200 | 8.16 | 0 | 0.00 | 8.09 | 8.195 | 8.01 | 606732 |
| 1729636800 | 8.16 | -0.04 | -0.49 | 8.23 | 8.235 | 8.03 | 680802 |
| 1729550400 | 8.2 | -0.08 | -0.97 | 8.27 | 8.2899999 | 8.2 | 548497 |
| 1729291200 | 8.28 | -0.16 | -1.90 | 8.52 | 8.52 | 8.27 | 320973 |
| 1729204800 | 8.44 | -0.09 | -1.06 | 8.35 | 8.45 | 8.295 | 517190 |
| 1729118400 | 8.53 | 0.01 | 0.12 | 8.44 | 8.615 | 8.41 | 479588 |
| 1729032000 | 8.52 | -0.24 | -2.74 | 8.64 | 8.65 | 8.51 | 607393 |
| 1728945600 | 8.76 | 0.14 | 1.62 | 8.58 | 8.7887 | 8.5399999 | 461842 |
| 1728686400 | 8.6199999 | -0.28 | -3.15 | 8.7 | 8.71 | 8.465 | 696057 |
| 1728600000 | 8.9 | 0.04 | 0.45 | 8.78 | 8.96 | 8.755 | 507621 |
| 1728513600 | 8.86 | -0.37 | -4.01 | 9.02 | 9.1199999 | 8.785 | 1017811 |
| 1728427200 | 9.23 | -0.26 | -2.74 | 9.33 | 9.33 | 9.16 | 700144 |
| 1728340800 | 9.49 | -0.14 | -1.45 | 9.6 | 9.76 | 9.42 | 326713 |
| 1728081600 | 9.63 | 0.08 | 0.84 | 9.48 | 9.65 | 9.46 | 435907 |
| 1727995200 | 9.55 | -0.35 | -3.54 | 9.57 | 9.58 | 9.32 | 428772 |
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
