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 | 0.28 | 6.48148148148 | 4.32 | 5 | 4.28 | 18961 | 4.47732474 | CS |
| 4 | -0.2 | -4.16666666667 | 4.8 | 6.2348 | 4.28 | 31513 | 5.16916286 | CS |
| 12 | -2.87 | -38.4203480589 | 7.47 | 10.35 | 4.28 | 115802 | 7.1761566 | CS |
| 26 | -2.546 | -35.6283235376 | 7.146 | 15.75 | 4.28 | 150669 | 8.60444768 | CS |
| 52 | -7.1 | -60.6837606838 | 11.7 | 15.75 | 4.28 | 154314 | 8.87876396 | CS |
| 156 | -47.6345 | -91.193559812 | 52.2345 | 59.85 | 4.28 | 163094 | 24.75361137 | CS |
| 260 | -20 | -81.3008130081 | 24.6 | 131.7 | 4.28 | 999553 | 26.57994167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.6 | 0.3 | 6.98 | 4.29 | 4.6 | 4.29 | 7430 |
| 1713825300 | 4.3 | -0.35 | -7.53 | 4.58 | 4.8 | 4.3 | 16771 |
| 1713566100 | 4.65 | 0.13 | 2.80 | 4.59 | 4.66 | 4.4001 | 10562 |
| 1713479700 | 4.5235 | 0.24 | 5.69 | 4.49 | 5 | 4.41 | 49637 |
| 1713393300 | 4.28 | 0 | 0.00 | 4.32 | 4.4199 | 4.28 | 10406 |
| 1713306900 | 4.28 | -0.18 | -4.04 | 4.55 | 4.7398999 | 4.28 | 15933 |
| 1713220500 | 4.46 | -0.17 | -3.61 | 4.6 | 4.66 | 4.32 | 20004 |
| 1712961300 | 4.6269 | -0.14 | -3.00 | 4.82 | 4.97 | 4.54 | 18602 |
| 1712874900 | 4.7699999 | -0.43 | -8.27 | 5.0599999 | 5.1299 | 4.65 | 27784 |
| 1712788500 | 5.2 | -0.03 | -0.57 | 5.69 | 5.91 | 4.8099999 | 31136 |
| 1712702100 | 5.23 | 0.18 | 3.56 | 5.09 | 5.2899 | 5.0199999 | 22160 |
| 1712615700 | 5.05 | -0.15 | -2.88 | 5.12 | 5.3399 | 5 | 52998 |
| 1712356500 | 5.2 | -0.1 | -1.89 | 4.9 | 5.5 | 4.9 | 39766 |
| 1712270100 | 5.3 | 0.05 | 0.95 | 5.29 | 5.3099999 | 5.05 | 15064 |
| 1712183700 | 5.25 | -0.2 | -3.67 | 5.33 | 5.6299 | 5.09 | 46579 |
| 1712097300 | 5.45 | -0.22 | -3.88 | 5.7 | 5.7 | 5.18 | 28684 |
| 1712010900 | 5.67 | -0.24 | -4.06 | 5.79 | 6.09 | 5.67 | 27052 |
| 1711665300 | 5.91 | 0.37 | 6.68 | 5.58 | 6.2348 | 5.179 | 78002 |
| 1711578900 | 5.54 | 0.86 | 18.38 | 4.8 | 5.688 | 4.75 | 89237 |
| 1711492500 | 4.68 | -0.57 | -10.86 | 4.94 | 4.99 | 4.34 | 91604 |
| 1711406100 | 5.25 | -0.45 | -7.97 | 6 | 6 | 4.65 | 884220 |
| 1711146900 | 5.7047 | -0.93 | -13.96 | 5.68 | 6.24 | 5.3 | 98616 |
| 1711060500 | 6.63 | 0.32 | 5.09 | 6.1049999 | 7.3485 | 6.1049999 | 44321 |
| 1710974100 | 6.3089999 | -1.55 | -19.70 | 7.8 | 7.8 | 6 | 64903 |
| 1710887700 | 7.857 | -0.39 | -4.76 | 8.1 | 8.85 | 7.857 | 5983 |
| 1710801300 | 8.25 | 0.83 | 11.22 | 8.25 | 8.5575 | 8.25 | 7084 |
| 1710542100 | 7.4175 | -0.62 | -7.67 | 8.28 | 8.5499999 | 7.2015 | 8307 |
| 1710455700 | 8.0339999 | -0.37 | -4.43 | 8.7 | 8.7 | 7.35135 | 12932 |
| 1710369300 | 8.406 | -0.01 | -0.12 | 8.406 | 8.7 | 8.4 | 2699 |
| 1710282900 | 8.4165 | -1.06 | -11.22 | 9.471 | 9.471 | 8.400015 | 13007 |
| 1710196500 | 9.48 | -0.63 | -6.25 | 10.335 | 10.35 | 9.3 | 2787 |
| 1709940900 | 10.1115 | 0.06 | 0.61 | 10.314 | 10.3485 | 9.9 | 4945 |
| 1709854500 | 10.05 | 0 | 0.00 | 10.05 | 10.161 | 9.51 | 5557 |
| 1709768100 | 10.05 | -0.06 | -0.59 | 10.2 | 10.2 | 9.9 | 5196 |
| 1709681700 | 10.11 | -0.21 | -2.03 | 9.9 | 10.319999 | 9.9 | 7842 |
| 1709595300 | 10.319999 | 1.15 | 12.60 | 9.45 | 10.35 | 9.0179999 | 18036 |
| 1709336100 | 9.1649999 | -0.27 | -2.86 | 9.45 | 9.75 | 8.85 | 8449 |
| 1709249700 | 9.435 | 0.29 | 3.13 | 9.1155 | 9.51 | 8.928915 | 3859 |
| 1709163300 | 9.1485 | -0.09 | -0.99 | 9.2625 | 9.2625 | 8.7 | 6372 |
| 1709076900 | 9.24 | 0.41 | 4.58 | 8.9699999 | 9.6359999 | 8.5499999 | 12522 |
| 1708990500 | 8.8349999 | 0.74 | 9.11 | 8.1 | 8.8349999 | 7.9515 | 7613 |
| 1708731300 | 8.097 | 0.37 | 4.82 | 7.68 | 8.1 | 7.365 | 9545 |
| 1708644900 | 7.725 | 0.21 | 2.75 | 7.365 | 7.725 | 7.350015 | 3575 |
| 1708558500 | 7.5183899 | 0.02 | 0.29 | 7.497 | 7.6424999 | 7.1655 | 4840 |
| 1708472100 | 7.497 | 0.03 | 0.46 | 7.35 | 7.7489999 | 7.2 | 2707 |
| 1708126500 | 7.4625 | -0.04 | -0.50 | 7.5795 | 7.8 | 7.2 | 7169 |
| 1708040100 | 7.5 | -0.15 | -1.92 | 7.353 | 8.1 | 7.353 | 2382 |
| 1707953700 | 7.647 | -0 | -0.04 | 7.8 | 7.8 | 7.2 | 4216 |
| 1707867300 | 7.65 | -0.11 | -1.35 | 8.022 | 8.022 | 7.2735 | 4068 |
| 1707780900 | 7.755 | 0.01 | 0.08 | 7.7489999 | 8.418 | 7.7489999 | 5119 |
| 1707521700 | 7.7489999 | 0.35 | 4.79 | 7.335 | 7.7565 | 7.215 | 2828 |
| 1707435300 | 7.395 | -0.41 | -5.19 | 7.5659999 | 7.788 | 7.2015 | 8998 |
| 1707348900 | 7.8 | 0.12 | 1.50 | 7.65 | 7.8 | 7.119 | 7812 |
| 1707262500 | 7.6845 | -0.1 | -1.29 | 8.31 | 8.4 | 7.242 | 9206 |
| 1707176100 | 7.785 | 0.18 | 2.43 | 7.65 | 7.8 | 7.3575 | 3868 |
| 1706916900 | 7.6005 | -0.15 | -1.99 | 7.5615 | 7.7085 | 7.506 | 4615 |
| 1706830500 | 7.755 | 0.22 | 2.91 | 7.575 | 7.797 | 7.335 | 7536 |
| 1706744100 | 7.536 | -0.02 | -0.32 | 7.47 | 7.575 | 7.2 | 5456 |
| 1706657700 | 7.56 | 0.21 | 2.86 | 7.6305 | 7.7985 | 6.9 | 4854 |
| 1706571300 | 7.35 | 0.06 | 0.82 | 7.95 | 7.95 | 7.2 | 6289 |
| 1706312100 | 7.29 | -0.02 | -0.31 | 7.35 | 7.7385 | 7.2 | 2617 |
| 1706225700 | 7.3125 | -0.3 | -3.88 | 7.65 | 7.71201 | 6.975 | 12122 |
| 1706139300 | 7.608 | 0.76 | 11.08 | 7.35 | 8.07 | 7.35 | 34907 |
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
