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 | -0.29 | -5.6530214425 | 5.13 | 5.54 | 4.69 | 234934 | 5.06845268 | CS |
| 4 | -0.41 | -7.80952380952 | 5.25 | 5.54 | 4.5 | 257711 | 5.05714147 | CS |
| 12 | -2.13 | -30.5595408895 | 6.97 | 9.75 | 4.5 | 260267 | 6.7545658 | CS |
| 26 | -1.91 | -28.2962962963 | 6.75 | 9.75 | 4.5 | 192047 | 7.036152 | CS |
| 52 | -1.91 | -28.2962962963 | 6.75 | 9.75 | 4.5 | 192047 | 7.036152 | CS |
| 156 | -1.91 | -28.2962962963 | 6.75 | 9.75 | 4.5 | 192047 | 7.036152 | CS |
| 260 | -1.91 | -28.2962962963 | 6.75 | 9.75 | 4.5 | 192047 | 7.036152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1721338800 | 4.76 | -0.09 | -1.86 | 4.7699999 | 4.82 | 4.69 | 336587 |
| 1721252400 | 4.85 | -0.24 | -4.72 | 5.03 | 5.05 | 4.84 | 92107 |
| 1721166000 | 5.09 | 0 | 0.00 | 5.04 | 5.16 | 4.89 | 186014 |
| 1721079600 | 5.09 | -0.4 | -7.29 | 5.3099999 | 5.4 | 5.01 | 290291 |
| 1720820400 | 5.49 | 0.53 | 10.69 | 5.13 | 5.54 | 5.13 | 269671 |
| 1720734000 | 4.96 | 0.23 | 4.86 | 4.79 | 5.01 | 4.76 | 186358 |
| 1720647600 | 4.73 | 0.02 | 0.42 | 4.82 | 4.85 | 4.67 | 206935 |
| 1720561200 | 4.71 | 0.02 | 0.43 | 4.73 | 4.8 | 4.5199999 | 244309 |
| 1720474800 | 4.69 | -0.27 | -5.44 | 4.82 | 4.94 | 4.5 | 320256 |
| 1720215600 | 4.96 | -0.25 | -4.80 | 5.15 | 5.24 | 4.95 | 249418 |
| 1720129200 | 5.21 | 0.01 | 0.19 | 5.2 | 5.33 | 5.2 | 94724 |
| 1720042800 | 5.2 | 0 | 0.00 | 5.1 | 5.28 | 5.01 | 380232 |
| 1719956400 | 5.2 | 0.04 | 0.78 | 4.97 | 5.24 | 4.95 | 280869 |
| 1719610800 | 5.16 | -0.02 | -0.39 | 5.18 | 5.2 | 5.11 | 81042 |
| 1719524400 | 5.18 | -0.1 | -1.89 | 5.32 | 5.32 | 5.0199999 | 153932 |
| 1719438000 | 5.28 | 0.28 | 5.60 | 5.1 | 5.38 | 5.08 | 235730 |
| 1719351600 | 5 | -0.12 | -2.34 | 5.16 | 5.16 | 4.99 | 305465 |
| 1719265200 | 5.12 | -0.11 | -2.10 | 5.19 | 5.24 | 4.98 | 381495 |
| 1719006000 | 5.23 | -0.25 | -4.56 | 5.25 | 5.28 | 5.0199999 | 601070 |
| 1718919600 | 5.48 | -0.3 | -5.19 | 5.86 | 5.88 | 5.41 | 586878 |
| 1718833200 | 5.78 | -0.08 | -1.37 | 5.91 | 5.91 | 5.75 | 217589 |
| 1718746800 | 5.86 | -0.29 | -4.72 | 6.09 | 6.09 | 5.61 | 328454 |
| 1718660400 | 6.15 | 0.07 | 1.15 | 6.1 | 6.37 | 6.09 | 155191 |
| 1718401200 | 6.08 | -0.57 | -8.57 | 6.43 | 6.44 | 6.08 | 320235 |
| 1718314800 | 6.65 | -0.21 | -3.06 | 6.86 | 6.86 | 6.53 | 229992 |
| 1718228400 | 6.86 | -0.11 | -1.58 | 6.95 | 7.02 | 6.82 | 167238 |
| 1718142000 | 6.97 | -0.21 | -2.92 | 7.1 | 7.1 | 6.86 | 138834 |
| 1718055600 | 7.18 | 0.27 | 3.91 | 6.99 | 7.29 | 6.97 | 116572 |
| 1717796400 | 6.91 | -0.27 | -3.76 | 7.24 | 7.24 | 6.88 | 150249 |
| 1717710000 | 7.18 | 0.02 | 0.28 | 7.16 | 7.29 | 6.95 | 181871 |
| 1717623600 | 7.16 | -0.4 | -5.29 | 7.3 | 7.34 | 7.14 | 168970 |
| 1717537200 | 7.56 | -0.53 | -6.55 | 7.91 | 7.91 | 7.46 | 178049 |
| 1717450800 | 8.09 | 0.01 | 0.12 | 8.15 | 8.26 | 8.01 | 173727 |
| 1717191600 | 8.08 | 0.15 | 1.89 | 8.09 | 8.28 | 7.94 | 2524425 |
| 1717105200 | 7.93 | -0.11 | -1.37 | 8 | 8.01 | 7.81 | 107256 |
| 1717018800 | 8.0399999 | -0.09 | -1.11 | 8.05 | 8.1199999 | 7.84 | 261767 |
| 1716932400 | 8.13 | -0.22 | -2.63 | 8.28 | 8.2899999 | 8.11 | 246549 |
| 1716846000 | 8.35 | 0.07 | 0.85 | 8.1 | 8.55 | 8.1 | 81299 |
| 1716586800 | 8.28 | 0 | 0.00 | 8.28 | 8.41 | 8.16 | 151008 |
| 1716500400 | 8.28 | -0.24 | -2.82 | 8.46 | 8.46 | 8.25 | 140049 |
| 1716414000 | 8.52 | -0.17 | -1.96 | 8.6 | 8.76 | 8.36 | 284023 |
| 1716327600 | 8.69 | -0.91 | -9.48 | 8.91 | 9.2 | 8.5 | 371997 |
| 1715982000 | 9.6 | 1.1 | 12.94 | 9.1 | 9.75 | 8.94 | 355108 |
| 1715895600 | 8.5 | 0.36 | 4.42 | 8.15 | 8.57 | 8.15 | 286692 |
| 1715809200 | 8.14 | 0.11 | 1.37 | 7.5 | 8.27 | 7.33 | 391853 |
| 1715722800 | 8.03 | 0.28 | 3.61 | 7.61 | 8.03 | 7.56 | 83107 |
| 1715636400 | 7.75 | -0.3 | -3.73 | 7.75 | 7.91 | 7.61 | 98061 |
| 1715377200 | 8.05 | -0.5 | -5.85 | 8.11 | 8.11 | 7.97 | 111434 |
| 1715290800 | 8.55 | 0.25 | 3.01 | 8.35 | 8.58 | 8.25 | 113800 |
| 1715204400 | 8.3 | 0.22 | 2.72 | 8.01 | 8.46 | 8.01 | 189856 |
| 1715118000 | 8.08 | 0.77 | 10.53 | 7.71 | 8.2 | 7.71 | 156988 |
| 1715031600 | 7.31 | 0.08 | 1.11 | 7.35 | 7.57 | 7.25 | 169694 |
| 1714772400 | 7.23 | 0.26 | 3.73 | 7.11 | 7.28 | 6.88 | 83211 |
| 1714686000 | 6.97 | -0.06 | -0.85 | 6.97 | 6.97 | 6.74 | 95107 |
| 1714599600 | 7.03 | 0.36 | 5.40 | 6.76 | 7.1 | 6.73 | 78952 |
| 1714513200 | 6.67 | -0.33 | -4.71 | 7.13 | 7.13 | 6.65 | 417299 |
| 1714426800 | 7 | 0.03 | 0.43 | 6.95 | 7.15 | 6.87 | 164670 |
| 1714167600 | 6.97 | 0.07 | 1.01 | 6.97 | 6.97 | 6.77 | 120943 |
| 1714081200 | 6.9 | 0.22 | 3.29 | 6.83 | 6.95 | 6.67 | 113172 |
| 1713994800 | 6.68 | -0.18 | -2.62 | 6.87 | 6.87 | 6.58 | 87989 |
| 1713908400 | 6.86 | 0.35 | 5.38 | 6.61 | 7.03 | 6.55 | 134753 |
| 1713822000 | 6.51 | -0.11 | -1.66 | 6.64 | 6.67 | 6.48 | 164697 |
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
