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 | -0.39 | -9.33014354067 | 4.18 | 4.23 | 3.68 | 8451080 | 3.88864503 | CS |
| 4 | -3.12 | -45.1519536903 | 6.91 | 7.04 | 3.68 | 9050125 | 4.99378935 | CS |
| 12 | -2.47 | -39.4568690096 | 6.26 | 7.04 | 3.68 | 6669907 | 5.60426418 | CS |
| 26 | -2.15 | -36.1952861953 | 5.94 | 7.82 | 3.68 | 5479516 | 6.12603269 | CS |
| 52 | -8.05 | -67.9898648649 | 11.84 | 12.1 | 3.68 | 4724968 | 6.98322656 | CS |
| 156 | -13.04 | -77.4806892454 | 16.83 | 19.32 | 3.68 | 3966758 | 9.66566688 | CS |
| 260 | -14.99 | -79.8189563365 | 18.78 | 23.49 | 3.68 | 3462068 | 11.78703706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 3.79 | -0.15 | -3.81 | 3.89 | 3.95 | 3.75 | 5916500 |
| 1734730200 | 3.94 | 0.11 | 2.87 | 3.83 | 4.0599999 | 3.79 | 10294300 |
| 1734643800 | 3.83 | 0.14 | 3.79 | 3.69 | 3.87 | 3.68 | 8267000 |
| 1734557400 | 3.69 | -0.38 | -9.34 | 4.05 | 4.05 | 3.68 | 10621600 |
| 1734470940 | 4.07 | 0.06 | 1.50 | 4.0199999 | 4.12 | 3.92 | 7994500 |
| 1734384540 | 4.01 | -0.2 | -4.75 | 4.18 | 4.23 | 4.01 | 5078000 |
| 1734125340 | 4.21 | -0.29 | -6.44 | 4.5199999 | 4.5199999 | 4.21 | 7671300 |
| 1734039000 | 4.5 | -0.43 | -8.72 | 4.8 | 4.83 | 4.5 | 8768500 |
| 1733952540 | 4.93 | 0.09 | 1.86 | 4.91 | 5.16 | 4.78 | 8022600 |
| 1733866140 | 4.84 | 0.04 | 0.83 | 4.85 | 5.04 | 4.76 | 6645600 |
| 1733779740 | 4.8 | -0.23 | -4.57 | 5.03 | 5.07 | 4.78 | 7717100 |
| 1733520600 | 5.03 | -0.1 | -1.95 | 5.14 | 5.22 | 4.94 | 7096400 |
| 1733434200 | 5.13 | 0.22 | 4.48 | 5.07 | 5.22 | 5 | 6080500 |
| 1733347800 | 4.91 | -0.04 | -0.81 | 4.94 | 5.07 | 4.91 | 6116500 |
| 1733261340 | 4.95 | -0.15 | -2.94 | 5.11 | 5.2 | 4.79 | 12697500 |
| 1733174940 | 5.1 | -0.15 | -2.86 | 5.22 | 5.29 | 5.07 | 5947200 |
| 1732915740 | 5.25 | -0.2 | -3.67 | 5.41 | 5.43 | 4.88 | 19997400 |
| 1732829400 | 5.45 | -0.9 | -14.17 | 6.23 | 6.29 | 5.43 | 13861300 |
| 1732743000 | 6.35 | -0.47 | -6.89 | 6.84 | 6.95 | 6.32 | 8003100 |
| 1732656600 | 6.82 | -0.03 | -0.44 | 6.9 | 6.96 | 6.77 | 7674700 |
| 1732570140 | 6.85 | -0.13 | -1.86 | 6.91 | 7.04 | 6.77 | 12447400 |
| 1732310940 | 6.98 | 0.32 | 4.80 | 6.66 | 7 | 6.65 | 8222700 |
| 1732224600 | 6.66 | -0.02 | -0.30 | 6.5599999 | 6.68 | 6.41 | 6776400 |
| 1732051800 | 6.68 | 0.56 | 9.15 | 6.14 | 6.77 | 6.07 | 9791900 |
| 1731965340 | 6.12 | -0.01 | -0.16 | 6.1 | 6.19 | 5.97 | 5716200 |
| 1731619800 | 6.13 | -0.4 | -6.13 | 6.47 | 6.68 | 6.13 | 5292200 |
| 1731533400 | 6.53 | 0 | 0.00 | 6.47 | 6.62 | 6.36 | 7522100 |
| 1731446940 | 6.53 | 0.1 | 1.56 | 6.64 | 6.72 | 6.48 | 5003300 |
| 1731360540 | 6.43 | 0.05 | 0.78 | 6.46 | 6.59 | 6.22 | 4738100 |
| 1731101400 | 6.38 | -0.18 | -2.74 | 6.6 | 6.67 | 6.13 | 10651100 |
| 1731014940 | 6.5599999 | 0.06 | 0.92 | 6.48 | 6.72 | 6.36 | 8238400 |
| 1730928600 | 6.5 | -0.06 | -0.91 | 6.25 | 6.58 | 6.23 | 5476300 |
| 1730842200 | 6.5599999 | 0.17 | 2.66 | 6.32 | 6.63 | 6.21 | 4939000 |
| 1730755800 | 6.39 | 0.72 | 12.70 | 5.79 | 6.44 | 5.79 | 8532800 |
| 1730496600 | 5.67 | -0.36 | -5.97 | 6.01 | 6.03 | 5.67 | 5797800 |
| 1730410200 | 6.03 | -0.16 | -2.58 | 6.16 | 6.28 | 5.98 | 3130500 |
| 1730323800 | 6.19 | 0.19 | 3.17 | 6.01 | 6.21 | 5.97 | 3787300 |
| 1730237340 | 6 | -0.1 | -1.64 | 6.12 | 6.17 | 5.95 | 3289600 |
| 1730151000 | 6.1 | 0.21 | 3.57 | 6.05 | 6.21 | 6.0199999 | 4628200 |
| 1729891800 | 5.89 | -0.14 | -2.32 | 6.0599999 | 6.19 | 5.88 | 3710200 |
| 1729805400 | 6.03 | 0.29 | 5.05 | 5.7699999 | 6.04 | 5.74 | 3736800 |
| 1729719000 | 5.74 | 0.02 | 0.35 | 5.67 | 5.82 | 5.64 | 3098400 |
| 1729632600 | 5.72 | -0.1 | -1.72 | 5.82 | 6 | 5.67 | 4006400 |
| 1729546140 | 5.82 | 0.12 | 2.11 | 5.66 | 5.91 | 5.66 | 2997400 |
| 1729287000 | 5.7 | -0.1 | -1.72 | 5.87 | 5.96 | 5.66 | 4512600 |
| 1729200540 | 5.8 | -0.05 | -0.85 | 5.82 | 5.88 | 5.71 | 5563800 |
| 1729114140 | 5.85 | 0.23 | 4.09 | 5.67 | 5.95 | 5.57 | 5821600 |
| 1729027740 | 5.62 | -0.12 | -2.09 | 5.73 | 5.89 | 5.62 | 4384600 |
| 1728941340 | 5.74 | 0.22 | 3.99 | 5.51 | 5.79 | 5.5 | 4766400 |
| 1728682200 | 5.5199999 | 0.03 | 0.55 | 5.48 | 5.65 | 5.28 | 7993100 |
| 1728595740 | 5.49 | -0.39 | -6.63 | 5.92 | 5.97 | 5.46 | 9170400 |
| 1728509400 | 5.88 | -0.14 | -2.33 | 6 | 6.07 | 5.85 | 4250900 |
| 1728422940 | 6.0199999 | 0.08 | 1.35 | 5.93 | 6.09 | 5.85 | 4010700 |
| 1728336600 | 5.94 | 0.05 | 0.85 | 5.94 | 6.0599999 | 5.85 | 2591400 |
| 1728077400 | 5.89 | 0.01 | 0.17 | 5.86 | 5.98 | 5.85 | 2968000 |
| 1727991000 | 5.88 | -0.23 | -3.76 | 6 | 6.01 | 5.85 | 5325000 |
| 1727904540 | 6.11 | -0.01 | -0.16 | 6.25 | 6.39 | 6.08 | 6333600 |
| 1727818200 | 6.12 | -0.05 | -0.81 | 6.16 | 6.34 | 6.03 | 4549400 |
| 1727731800 | 6.17 | -0.08 | -1.28 | 6.26 | 6.29 | 6.04 | 4527500 |
| 1727472600 | 6.25 | -0.03 | -0.48 | 6.28 | 6.43 | 6.24 | 2863400 |
| 1727386140 | 6.28 | -0.02 | -0.32 | 6.36 | 6.46 | 6.23 | 3663000 |
| 1727299740 | 6.3 | -0.1 | -1.56 | 6.45 | 6.54 | 6.23 | 5204500 |
| 1727213400 | 6.4 | -0.16 | -2.44 | 6.7 | 6.75 | 6.36 | 3584700 |
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
