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 | 0.03 | 0.485436893204 | 6.18 | 6.72 | 6.1 | 374380 | 6.40474508 | CS |
| 4 | 0.33 | 5.61224489796 | 5.88 | 7.11 | 5.87 | 494714 | 6.52107269 | CS |
| 12 | 0.95 | 18.0608365019 | 5.26 | 7.11 | 4.1 | 406229 | 5.53088246 | CS |
| 26 | 1.56 | 33.5483870968 | 4.65 | 7.11 | 3.29 | 290604 | 5.12810418 | CS |
| 52 | 1.12 | 22.0039292731 | 5.09 | 7.11 | 3.045 | 208509 | 4.88120397 | CS |
| 156 | -4.27 | -40.7442748092 | 10.48 | 13.39 | 3.045 | 104975 | 5.40655798 | CS |
| 260 | -4.27 | -40.7442748092 | 10.48 | 13.39 | 3.045 | 104975 | 5.40655798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 6.21 | -0.19 | -2.97 | 6.375 | 6.45 | 6.1 | 304340 |
| 1722552000 | 6.4 | -0.12 | -1.84 | 6.48 | 6.72 | 6.26 | 544413 |
| 1722465600 | 6.5199999 | 0.16 | 2.52 | 6.5 | 6.5997 | 6.38 | 433033 |
| 1722379200 | 6.36 | -0.06 | -0.93 | 6.48 | 6.6 | 6.325 | 304199 |
| 1722292800 | 6.42 | 0.15 | 2.39 | 6.33 | 6.455 | 6.216 | 305464 |
| 1722033600 | 6.2699999 | 0.19 | 3.12 | 6.18 | 6.29 | 6.12 | 284792 |
| 1721947200 | 6.08 | -0.23 | -3.65 | 6.15 | 6.15 | 6 | 295582 |
| 1721860800 | 6.3099999 | -0.02 | -0.32 | 6.3899 | 6.489 | 6.295 | 526860 |
| 1721774400 | 6.33 | 0.11 | 1.77 | 6.19 | 6.35 | 6.17 | 265030 |
| 1721688000 | 6.22 | 0.02 | 0.32 | 6.2 | 6.26 | 6.025 | 432189 |
| 1721428800 | 6.2 | -0.24 | -3.73 | 6.28 | 6.33 | 6.16 | 406226 |
| 1721342400 | 6.44 | -0.18 | -2.72 | 6.6 | 6.75 | 6.38 | 490951 |
| 1721256000 | 6.62 | -0.2 | -2.93 | 6.72 | 6.83 | 6.5599999 | 656017 |
| 1721169600 | 6.82 | 0.05 | 0.74 | 6.79 | 6.845 | 6.655 | 1148407 |
| 1721083200 | 6.77 | -0.06 | -0.88 | 6.83 | 6.83 | 6.665 | 820786 |
| 1720824000 | 6.83 | -0.21 | -2.98 | 7.01 | 7.03 | 6.8 | 414163 |
| 1720737600 | 7.04 | 0.36 | 5.39 | 6.79 | 7.11 | 6.62 | 631781 |
| 1720651200 | 6.68 | 0.39 | 6.20 | 6.3 | 6.7 | 6.3 | 531815 |
| 1720564800 | 6.29 | 0 | 0.00 | 6.33 | 6.43 | 6.17 | 365599 |
| 1720478400 | 6.29 | 0.03 | 0.48 | 6.26 | 6.35 | 6.11 | 423725 |
| 1720219200 | 6.26 | 0.46 | 7.93 | 5.88 | 6.29 | 5.87 | 613254 |
| 1720040640 | 5.8 | 0.22 | 3.94 | 5.75 | 5.8 | 5.505 | 444806 |
| 1719960000 | 5.58 | 0.45 | 8.77 | 5.25 | 5.605 | 5.2 | 795273 |
| 1719873600 | 5.13 | -0.24 | -4.47 | 5.39 | 5.45 | 5.0599999 | 260650 |
| 1719614400 | 5.37 | 0.52 | 10.72 | 4.85 | 5.5199999 | 4.85 | 1072454 |
| 1719528000 | 4.85 | 0.57 | 13.32 | 4.36 | 4.87 | 4.36 | 594677 |
| 1719441600 | 4.28 | -0.01 | -0.23 | 4.25 | 4.29 | 4.1 | 689721 |
| 1719355200 | 4.29 | -0.23 | -5.09 | 4.79 | 4.79 | 4.29 | 786742 |
| 1719268800 | 4.5199999 | -0.01 | -0.22 | 4.6 | 4.61 | 4.49 | 104228 |
| 1719009600 | 4.53 | -0.17 | -3.62 | 4.68 | 4.68 | 4.505 | 191630 |
| 1718923200 | 4.7 | -0.09 | -1.88 | 4.72 | 4.8099999 | 4.64 | 230204 |
| 1718750400 | 4.79 | 0.2 | 4.36 | 4.5599999 | 4.8099999 | 4.53 | 308326 |
| 1718664000 | 4.59 | 0.06 | 1.32 | 4.45 | 4.62 | 4.44 | 194035 |
| 1718404800 | 4.53 | 0.03 | 0.67 | 4.51 | 4.55 | 4.43 | 210312 |
| 1718318400 | 4.5 | -0.04 | -0.88 | 4.5599999 | 4.61 | 4.4301 | 196284 |
| 1718232000 | 4.54 | -0.03 | -0.66 | 4.63 | 4.68 | 4.51 | 330777 |
| 1718145600 | 4.57 | 0.03 | 0.66 | 4.46 | 4.61 | 4.46 | 232966 |
| 1718059200 | 4.54 | 0.23 | 5.34 | 4.38 | 4.54 | 4.3 | 221285 |
| 1717800000 | 4.3099999 | -0.51 | -10.58 | 4.58 | 4.59 | 4.3099999 | 358431 |
| 1717713600 | 4.82 | 0.21 | 4.56 | 4.64 | 4.83 | 4.62 | 248922 |
| 1717627200 | 4.61 | 0.31 | 7.21 | 4.33 | 4.62 | 4.32 | 311558 |
| 1717540800 | 4.3 | -0.27 | -5.91 | 4.49 | 4.49 | 4.2801 | 334839 |
| 1717454400 | 4.57 | 0.13 | 2.93 | 4.46 | 4.59 | 4.41 | 314197 |
| 1717195200 | 4.44 | 0.07 | 1.60 | 4.44 | 4.47 | 4.32 | 270599 |
| 1717108800 | 4.37 | 0.09 | 2.10 | 4.28 | 4.42 | 4.28 | 347472 |
| 1717022400 | 4.28 | -0.18 | -4.04 | 4.45 | 4.45 | 4.23 | 381489 |
| 1716936000 | 4.46 | -0.07 | -1.55 | 4.57 | 4.66 | 4.3099999 | 736610 |
| 1716590400 | 4.53 | -0.06 | -1.31 | 4.67 | 4.67 | 4.48 | 417879 |
| 1716504000 | 4.59 | -0.12 | -2.55 | 4.69 | 4.765 | 4.59 | 212211 |
| 1716417600 | 4.71 | -0.23 | -4.66 | 4.89 | 4.91 | 4.675 | 275238 |
| 1716331200 | 4.94 | -0.64 | -11.47 | 5.4 | 5.51 | 4.915 | 583567 |
| 1716244800 | 5.58 | 0.47 | 9.20 | 5.21 | 5.74 | 5.17 | 320570 |
| 1715985600 | 5.11 | -0.04 | -0.78 | 5.24 | 5.37 | 5.0599999 | 334593 |
| 1715899200 | 5.15 | -0.05 | -0.96 | 5.2 | 5.295 | 5.13 | 223277 |
| 1715812800 | 5.2 | 0.24 | 4.84 | 4.97 | 5.215 | 4.93 | 246081 |
| 1715726400 | 4.96 | 0.13 | 2.69 | 5 | 5.1299 | 4.86 | 212500 |
| 1715640000 | 4.83 | -0.12 | -2.42 | 4.9 | 4.99 | 4.79 | 129421 |
| 1715380800 | 4.95 | -0.25 | -4.81 | 5.26 | 5.2976 | 4.945 | 136939 |
| 1715294400 | 5.2 | 0.44 | 9.24 | 4.82 | 5.2 | 4.7699999 | 322472 |
| 1715208000 | 4.76 | -0.07 | -1.45 | 4.76 | 4.9 | 4.69 | 148465 |
| 1715121600 | 4.83 | 0.02 | 0.42 | 4.76 | 4.86 | 4.74 | 95657 |
| 1715035200 | 4.8099999 | 0.15 | 3.22 | 4.79 | 4.8868 | 4.7706 | 134530 |
| 1714776000 | 4.66 | -0.08 | -1.69 | 4.84 | 4.84 | 4.63 | 172833 |
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
