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 | 0.23 | 3.83973288815 | 5.99 | 6.22 | 5.94 | 2234 | 6.11810637 | DR |
| 4 | 0.23 | 3.83973288815 | 5.99 | 6.72 | 5.92 | 2441 | 6.35956741 | DR |
| 12 | 2.05 | 49.1606714628 | 4.17 | 6.72 | 3.72 | 1595 | 5.64216375 | DR |
| 26 | 3.6 | 137.404580153 | 2.62 | 6.72 | 2.51 | 1581 | 4.42638432 | DR |
| 52 | -0.16 | -2.5078369906 | 6.38 | 6.72 | 2.51 | 1242 | 4.32592867 | DR |
| 156 | -24.24 | -79.5797767564 | 30.46 | 37.15 | 2.51 | 2167 | 6.63980257 | DR |
| 260 | -45.78 | -88.0384615385 | 52 | 62.1 | 2.51 | 1936 | 9.30887583 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 5.95 | -0.08 | -1.33 | 5.96 | 5.96 | 5.95 | 1001 |
| 1722288600 | 6.03 | -0.18 | -2.90 | 6.03 | 6.03 | 6.03 | 1050 |
| 1722029400 | 6.21 | 0.01 | 0.16 | 6.17 | 6.21 | 6.17 | 4110 |
| 1721943000 | 6.2 | 0.26 | 4.38 | 6.12 | 6.2 | 6.12 | 2981 |
| 1721856600 | 5.94 | -0.24 | -3.88 | 5.99 | 6 | 5.94 | 2027 |
| 1721770140 | 6.18 | -0.21 | -3.29 | 6.15 | 6.18 | 6.15 | 2434 |
| 1721683800 | 6.39 | -0.13 | -1.99 | 6.72 | 6.72 | 6.37 | 3331 |
| 1721424600 | 6.5199999 | -0.08 | -1.21 | 6.49 | 6.5199999 | 6.49 | 3440 |
| 1721338200 | 6.6 | 0.2 | 3.12 | 6.6 | 6.6 | 6.6 | 3410 |
| 1721251800 | 6.4 | -0.3 | -4.48 | 6.45 | 6.45 | 6.3 | 2846 |
| 1721165340 | 6.7 | 0.23 | 3.55 | 6.47 | 6.7 | 6.47 | 3605 |
| 1721079000 | 6.47 | 0.21 | 3.35 | 6.15 | 6.47 | 6.15 | 3140 |
| 1720819800 | 6.26 | -0.04 | -0.63 | 6.5 | 6.5 | 6.26 | 3670 |
| 1720733400 | 6.3 | -0.29 | -4.40 | 6.7 | 6.7 | 6.23 | 2022 |
| 1720647000 | 6.59 | 0.08 | 1.23 | 6.59 | 6.59 | 6.55 | 2232 |
| 1720560540 | 6.51 | 0.01 | 0.15 | 6.42 | 6.7 | 6.42 | 2198 |
| 1720474200 | 6.5 | 0.55 | 9.24 | 5.92 | 6.5 | 5.92 | 1434 |
| 1720215000 | 5.95 | -0.01 | -0.17 | 5.95 | 5.95 | 5.95 | 1300 |
| 1720128600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1720042200 | 5.96 | 0.27 | 4.75 | 5.99 | 5.99 | 5.96 | 141 |
| 1719955800 | 5.69 | 0.48 | 9.21 | 5.3 | 5.69 | 5.3 | 129 |
| 1719869400 | 5.21 | -0.11 | -2.07 | 5.21 | 5.21 | 5.21 | 4 |
| 1719610200 | 5.32 | 0.13 | 2.50 | 5.22 | 5.32 | 5.22 | 101 |
| 1719523800 | 5.19 | 0.03 | 0.58 | 5.19 | 5.19 | 5.19 | 5 |
| 1719437400 | 5.16 | -0.05 | -0.96 | 5.2 | 5.2 | 5.16 | 65 |
| 1719351000 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1719264600 | 5.21 | 0.39 | 8.09 | 4.97 | 5.21 | 4.97 | 193 |
| 1719005340 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1718918940 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 100 |
| 1718832600 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1718746200 | 4.82 | -0.01 | -0.21 | 4.78 | 4.83 | 4.78 | 204 |
| 1718659800 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1718400600 | 4.83 | -0.02 | -0.41 | 4.83 | 4.83 | 4.83 | 100 |
| 1718314200 | 4.85 | 0.15 | 3.19 | 4.8 | 4.85 | 4.8 | 3030 |
| 1718227800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1718141400 | 4.7 | 0.13 | 2.84 | 4.7 | 4.7 | 4.7 | 18 |
| 1718055000 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1717795800 | 4.57 | -0.09 | -1.93 | 4.69 | 4.69 | 4.57 | 17 |
| 1717709400 | 4.66 | 0.25 | 5.67 | 4.82 | 4.85 | 4.66 | 18801 |
| 1717623000 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1717536600 | 4.41 | 0.29 | 7.04 | 4.35 | 4.41 | 4.35 | 110 |
| 1717450200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1717191000 | 4.12 | 0.18 | 4.57 | 3.95 | 4.12 | 3.95 | 32 |
| 1717018140 | 3.94 | 0.02 | 0.51 | 3.72 | 3.94 | 3.72 | 21 |
| 1716931740 | 3.92 | 0 | 0.00 | 3.84 | 3.97 | 3.84 | 849 |
| 1716845340 | 3.92 | -0.01 | -0.25 | 4.1 | 4.1 | 3.92 | 690 |
| 1716586200 | 3.93 | -0.09 | -2.24 | 3.99 | 3.99 | 3.93 | 22 |
| 1716499800 | 4.0199999 | -0.7 | -14.83 | 4.09 | 4.09 | 3.98 | 3967 |
| 1716413400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1716327000 | 4.72 | -0.22 | -4.45 | 4.84 | 4.84 | 4.72 | 110 |
| 1716240600 | 4.94 | 0.06 | 1.23 | 4.92 | 5 | 4.92 | 2012 |
| 1715981400 | 4.88 | 0.14 | 2.95 | 4.76 | 4.88 | 4.76 | 1013 |
| 1715895000 | 4.74 | 0.45 | 10.49 | 4.63 | 4.74 | 4.63 | 5 |
| 1715808600 | 4.29 | -0.07 | -1.61 | 4.29 | 4.29 | 4.29 | 3 |
| 1715722200 | 4.36 | -0.07 | -1.58 | 4.38 | 4.38 | 4.36 | 110 |
| 1715635800 | 4.43 | 0.09 | 2.07 | 4.45 | 4.45 | 4.43 | 61 |
| 1715376600 | 4.34 | 0.03 | 0.70 | 4.28 | 4.34 | 4.28 | 14 |
| 1715290140 | 4.3099999 | 0.26 | 6.42 | 4.28 | 4.3099999 | 4.28 | 1 |
| 1715203800 | 4.05 | -0.27 | -6.25 | 4.17 | 4.17 | 4.05 | 11 |
| 1715117400 | 4.32 | 0.06 | 1.41 | 4.26 | 4.34 | 4.26 | 242 |
| 1715031000 | 4.26 | -0.15 | -3.40 | 4.34 | 4.34 | 4.26 | 23 |
| 1714771800 | 4.41 | 0.04 | 0.92 | 4.61 | 4.61 | 4.41 | 30 |
| 1714685400 | 4.37 | 0.16 | 3.80 | 4.5 | 4.53 | 4.37 | 30 |
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
