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 | -1.56 | -26.6211604096 | 5.86 | 5.88 | 4.06 | 454178 | 4.92720469 | CS |
| 4 | -1.29 | -23.0769230769 | 5.59 | 6.5575 | 4.06 | 237685 | 5.46260436 | CS |
| 12 | -0.47 | -9.85324947589 | 4.77 | 6.5575 | 4.06 | 159843 | 5.3062878 | CS |
| 26 | -1.23 | -22.2423146474 | 5.53 | 6.75 | 4.06 | 167083 | 5.26088051 | CS |
| 52 | -1.3 | -23.2142857143 | 5.6 | 6.75 | 3.96 | 155788 | 5.23614527 | CS |
| 156 | 0.37 | 9.41475826972 | 3.93 | 7.55 | 2.12 | 217464 | 4.47742814 | CS |
| 260 | -6.89 | -61.5728328865 | 11.19 | 11.31 | 2 | 291813 | 4.53437692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 4.19 | -0.26 | -5.84 | 4.35 | 4.42 | 4.18 | 202558 |
| 1722552000 | 4.45 | -0.12 | -2.63 | 4.6 | 4.87 | 4.28 | 486137 |
| 1722465600 | 4.57 | -1.03 | -18.39 | 5.5 | 5.5 | 4.5599999 | 674343 |
| 1722379200 | 5.6 | -0.06 | -1.06 | 5.69 | 5.7699999 | 5.59 | 717973 |
| 1722292800 | 5.66 | -0.2 | -3.41 | 5.86 | 5.88 | 5.5199999 | 189880 |
| 1722033600 | 5.86 | -0.04 | -0.68 | 5.9 | 6.09 | 5.8 | 170033 |
| 1721947200 | 5.9 | 0.05 | 0.85 | 5.92 | 6.04 | 5.88 | 208212 |
| 1721860800 | 5.85 | -0.17 | -2.82 | 6.03 | 6.14 | 5.85 | 209620 |
| 1721774400 | 6.0199999 | 0.04 | 0.67 | 5.93 | 6.19 | 5.92 | 331208 |
| 1721688000 | 5.98 | -0.1 | -1.64 | 6.12 | 6.135 | 5.89 | 161004 |
| 1721428800 | 6.08 | -0.07 | -1.14 | 6.15 | 6.23 | 6.0174 | 87442 |
| 1721342400 | 6.15 | -0.08 | -1.28 | 6.29 | 6.5575 | 6.15 | 186528 |
| 1721256000 | 6.23 | 0.05 | 0.81 | 6.07 | 6.3000999 | 6.07 | 130219 |
| 1721169600 | 6.18 | 0.25 | 4.22 | 6 | 6.2 | 5.92 | 281505 |
| 1721083200 | 5.93 | 0.09 | 1.54 | 5.94 | 6 | 5.84 | 118922 |
| 1720824000 | 5.84 | -0.02 | -0.34 | 5.9 | 6 | 5.8099999 | 90639 |
| 1720737600 | 5.86 | 0.18 | 3.17 | 5.79 | 6 | 5.72 | 152860 |
| 1720651200 | 5.68 | 0.02 | 0.35 | 5.7 | 5.73 | 5.63 | 78560 |
| 1720564800 | 5.66 | -0.01 | -0.18 | 5.75 | 5.75 | 5.62 | 88169 |
| 1720478400 | 5.67 | 0.14 | 2.53 | 5.59 | 5.74 | 5.4 | 187885 |
| 1720219200 | 5.53 | -0.14 | -2.47 | 5.67 | 5.71 | 5.46 | 208891 |
| 1720040640 | 5.67 | -0.02 | -0.35 | 5.72 | 5.8 | 5.61 | 80181 |
| 1719960000 | 5.69 | 0.14 | 2.52 | 5.6 | 5.69 | 5.51 | 123525 |
| 1719873600 | 5.55 | 0.39 | 7.56 | 5.54 | 5.75 | 5.44 | 217113 |
| 1719614400 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1719528000 | 5.16 | 0.04 | 0.78 | 5.07 | 5.19 | 5.07 | 55915 |
| 1719441600 | 5.12 | -0.39 | -7.08 | 5.53 | 5.53 | 5.12 | 153063 |
| 1719355200 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.57 | 5.41 | 87329 |
| 1719268800 | 5.5 | 0.14 | 2.61 | 5.44 | 5.5599999 | 5.36 | 221113 |
| 1719009600 | 5.36 | 0.33 | 6.56 | 5.04 | 5.51 | 5.04 | 334397 |
| 1718923200 | 5.03 | 0.15 | 3.07 | 4.85 | 5.09 | 4.805 | 239257 |
| 1718750400 | 4.88 | 0.03 | 0.62 | 4.89 | 5.0505 | 4.84 | 141533 |
| 1718664000 | 4.85 | -0.12 | -2.41 | 4.95 | 4.9817 | 4.805 | 48615 |
| 1718404800 | 4.97 | -0.05 | -1.00 | 4.95 | 5.025 | 4.92 | 54262 |
| 1718318400 | 5.0199999 | -0.13 | -2.52 | 5.18 | 5.18 | 4.96 | 82552 |
| 1718232000 | 5.15 | -0.16 | -3.01 | 5.3099999 | 5.47 | 5.13 | 142876 |
| 1718145600 | 5.3099999 | 0.12 | 2.31 | 5.14 | 5.33 | 5.14 | 101503 |
| 1718059200 | 5.19 | 0.05 | 0.97 | 5.14 | 5.225 | 5.0599999 | 71730 |
| 1717800000 | 5.14 | 0.02 | 0.39 | 5.09 | 5.2 | 5.0001 | 110586 |
| 1717713600 | 5.12 | 0.1 | 1.99 | 4.98 | 5.16 | 4.98 | 95937 |
| 1717627200 | 5.0199999 | 0.02 | 0.40 | 5.05 | 5.05 | 4.97 | 63820 |
| 1717540800 | 5 | 0.07 | 1.42 | 4.89 | 5.03 | 4.78 | 88492 |
| 1717454400 | 4.93 | 0.21 | 4.45 | 4.76 | 4.94 | 4.69 | 124097 |
| 1717195200 | 4.72 | 0.12 | 2.61 | 4.72 | 4.76 | 4.58 | 131536 |
| 1717108800 | 4.6 | -0.06 | -1.29 | 4.72 | 4.75 | 4.545 | 74682 |
| 1717022400 | 4.66 | -0.26 | -5.28 | 4.87 | 4.87 | 4.66 | 89621 |
| 1716936000 | 4.92 | -0.04 | -0.81 | 5.01 | 5.05 | 4.91 | 63103 |
| 1716590400 | 4.96 | 0 | 0.00 | 4.98 | 5.0199999 | 4.91 | 48576 |
| 1716504000 | 4.96 | -0.04 | -0.80 | 5 | 5.0199999 | 4.87 | 117360 |
| 1716417600 | 5 | 0.08 | 1.63 | 4.9 | 5.04 | 4.9 | 75611 |
| 1716331200 | 4.92 | 0.02 | 0.41 | 4.88 | 5.04 | 4.88 | 92284 |
| 1716244800 | 4.9 | -0.06 | -1.21 | 4.97 | 5.08 | 4.86 | 163779 |
| 1715985600 | 4.96 | 0.01 | 0.20 | 4.97 | 5.04 | 4.9 | 111067 |
| 1715899200 | 4.95 | 0.22 | 4.65 | 4.73 | 5.0095 | 4.7 | 186583 |
| 1715812800 | 4.73 | -0.05 | -1.05 | 4.83 | 4.84 | 4.66 | 66796 |
| 1715726400 | 4.78 | 0.07 | 1.49 | 4.75 | 4.805 | 4.6912 | 52860 |
| 1715640000 | 4.71 | -0.07 | -1.46 | 4.7699999 | 4.78 | 4.695 | 76852 |
| 1715380800 | 4.78 | -0.03 | -0.62 | 4.84 | 4.85 | 4.7 | 86090 |
| 1715294400 | 4.8099999 | 0.14 | 3.00 | 4.7 | 4.86 | 4.6548999 | 151179 |
| 1715208000 | 4.67 | 0.16 | 3.55 | 4.5 | 4.69 | 4.44 | 130297 |
| 1715121600 | 4.51 | -0.03 | -0.66 | 4.59 | 4.64 | 4.49 | 166452 |
| 1715035200 | 4.54 | -0.27 | -5.61 | 4.85 | 4.85 | 4.53 | 435556 |
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
