We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.201207243461 | 4.97 | 5.11 | 4.8 | 139519 | 4.88796716 | CS |
| 4 | -0.25 | -4.78011472275 | 5.23 | 5.47 | 4.8 | 224346 | 5.14259053 | CS |
| 12 | 0.96 | 23.8805970149 | 4.02 | 5.47 | 3.78 | 247941 | 4.70274223 | CS |
| 26 | 1.43 | 40.2816901408 | 3.55 | 5.47 | 3.47 | 229244 | 4.24340442 | CS |
| 52 | 1.25 | 33.5120643432 | 3.73 | 5.47 | 3.43 | 242150 | 4.09011387 | CS |
| 156 | -0.85 | -14.5797598628 | 5.83 | 7.54 | 3.3 | 319090 | 4.73351407 | CS |
| 260 | 1.92 | 62.7450980392 | 3.06 | 9.09 | 1.75 | 338760 | 4.85327517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.97 | 0.01 | 0.20 | 4.95 | 5.0599999 | 4.95 | 110410 |
| 1713825300 | 4.96 | 0.08 | 1.64 | 5.11 | 5.11 | 4.88 | 141433 |
| 1713566100 | 4.88 | 0.04 | 0.83 | 4.82 | 4.92 | 4.82 | 121090 |
| 1713479700 | 4.84 | 0.02 | 0.41 | 4.83 | 4.9599 | 4.8 | 189298 |
| 1713393300 | 4.82 | -0.11 | -2.23 | 4.97 | 4.97 | 4.8099999 | 135363 |
| 1713306900 | 4.93 | -0.02 | -0.40 | 4.9 | 4.97 | 4.8643 | 226790 |
| 1713220500 | 4.95 | -0.07 | -1.39 | 5 | 5.038 | 4.92 | 252988 |
| 1712961300 | 5.0199999 | -0.14 | -2.71 | 5.15 | 5.15 | 4.98 | 126738 |
| 1712874900 | 5.16 | 0.16 | 3.20 | 5 | 5.16 | 4.93 | 172788 |
| 1712788500 | 5 | -0.2 | -3.85 | 5.11 | 5.15 | 4.98 | 422594 |
| 1712702100 | 5.2 | 0.04 | 0.78 | 5.16 | 5.2 | 5.11 | 198779 |
| 1712615700 | 5.16 | -0.06 | -1.15 | 5.24 | 5.28 | 5.11 | 202875 |
| 1712356500 | 5.22 | -0.15 | -2.79 | 5.35 | 5.36 | 5.16 | 267426 |
| 1712270100 | 5.37 | 0.01 | 0.19 | 5.4 | 5.47 | 5.33 | 297860 |
| 1712183700 | 5.36 | 0.07 | 1.32 | 5.26 | 5.38 | 5.25 | 355126 |
| 1712097300 | 5.29 | -0.02 | -0.38 | 5.3 | 5.32 | 5.202 | 206035 |
| 1712010900 | 5.3099999 | -0.02 | -0.38 | 5.3 | 5.352 | 5.26 | 211593 |
| 1711665300 | 5.33 | 0.05 | 0.95 | 5.26 | 5.44 | 5.26 | 306075 |
| 1711578900 | 5.28 | 0.05 | 0.96 | 5.23 | 5.295 | 5.23 | 317317 |
| 1711492500 | 5.23 | -0.01 | -0.19 | 5.28 | 5.29 | 5.1701 | 222689 |
| 1711406100 | 5.24 | 0.03 | 0.58 | 5.2699999 | 5.34 | 5.21 | 363818 |
| 1711146900 | 5.21 | 0.03 | 0.58 | 5.21 | 5.34 | 5.11 | 471831 |
| 1711060500 | 5.18 | 0.01 | 0.19 | 5.17 | 5.2499 | 5.1401 | 470120 |
| 1710974100 | 5.17 | 0.12 | 2.38 | 5.05 | 5.19 | 5 | 591739 |
| 1710887700 | 5.05 | 0.14 | 2.85 | 4.94 | 5.11 | 4.8949999 | 781247 |
| 1710801300 | 4.91 | 0.26 | 5.59 | 4.78 | 4.985 | 4.6981 | 811140 |
| 1710542100 | 4.65 | 0.67 | 16.83 | 4.3 | 4.68 | 4.2699999 | 1197037 |
| 1710455700 | 3.98 | -0.02 | -0.50 | 4.03 | 4.04 | 3.945 | 243550 |
| 1710369300 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0599999 | 4 | 94095 |
| 1710282900 | 4.0199999 | 0 | 0.00 | 4.05 | 4.0599999 | 4 | 77389 |
| 1710196500 | 4.0199999 | 0 | 0.00 | 3.99 | 4.03 | 3.99 | 67386 |
| 1709940900 | 4.0199999 | 0.01 | 0.25 | 4.05 | 4.065 | 3.99 | 100271 |
| 1709854500 | 4.01 | 0.09 | 2.30 | 3.94 | 4.03 | 3.94 | 83698 |
| 1709768100 | 3.92 | -0.02 | -0.51 | 3.99 | 3.99 | 3.92 | 140664 |
| 1709681700 | 3.94 | -0.12 | -2.96 | 4.0599999 | 4.07 | 3.94 | 170353 |
| 1709595300 | 4.0599999 | 0 | 0.00 | 4.07 | 4.11 | 4.03 | 171848 |
| 1709336100 | 4.0599999 | 0.02 | 0.50 | 4.05 | 4.09 | 4.025 | 93136 |
| 1709249700 | 4.04 | 0.07 | 1.76 | 4.05 | 4.05 | 3.97 | 145642 |
| 1709163300 | 3.97 | -0.03 | -0.75 | 3.98 | 4.03 | 3.97 | 121274 |
| 1709076900 | 4 | 0.03 | 0.76 | 3.98 | 4.019 | 3.96 | 81471 |
| 1708990500 | 3.97 | -0.03 | -0.75 | 4.03 | 4.0427 | 3.95 | 122450 |
| 1708731300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.05 | 3.99 | 117385 |
| 1708644900 | 4.01 | -0.01 | -0.25 | 4 | 4.055 | 3.965 | 153301 |
| 1708558500 | 4.0199999 | -0.06 | -1.47 | 4.07 | 4.18 | 4 | 136985 |
| 1708472100 | 4.08 | -0.11 | -2.63 | 4.15 | 4.22 | 4.04 | 184411 |
| 1708126500 | 4.19 | -0.16 | -3.68 | 4.33 | 4.34 | 4.19 | 126306 |
| 1708040100 | 4.35 | 0.03 | 0.69 | 4.38 | 4.4 | 4.3 | 192134 |
| 1707953700 | 4.32 | 0.14 | 3.35 | 4.23 | 4.33 | 4.22 | 197876 |
| 1707867300 | 4.18 | -0.14 | -3.24 | 4.2699999 | 4.34 | 4.16 | 219463 |
| 1707780900 | 4.32 | -0.04 | -0.92 | 4.33 | 4.36 | 4.24 | 256067 |
| 1707521700 | 4.36 | 0.1 | 2.35 | 4.29 | 4.3949999 | 4.2301 | 277380 |
| 1707435300 | 4.26 | 0.39 | 10.08 | 4.25 | 4.3 | 4.15 | 422620 |
| 1707348900 | 3.87 | -0.01 | -0.26 | 3.88 | 3.92 | 3.82 | 231901 |
| 1707262500 | 3.88 | 0.07 | 1.84 | 3.8 | 3.905 | 3.78 | 191948 |
| 1707176100 | 3.81 | -0.16 | -4.03 | 3.97 | 4.01 | 3.8 | 322182 |
| 1706916900 | 3.97 | 0.01 | 0.25 | 3.92 | 4.0599999 | 3.91 | 128500 |
| 1706830500 | 3.96 | 0.05 | 1.28 | 3.94 | 4.025 | 3.91 | 117707 |
| 1706744100 | 3.91 | -0.12 | -2.98 | 4.0199999 | 4.1 | 3.91 | 218996 |
| 1706657700 | 4.03 | -0.11 | -2.66 | 4.15 | 4.159 | 4.0199999 | 78629 |
| 1706571300 | 4.14 | 0.09 | 2.22 | 4.05 | 4.49 | 4.025 | 334195 |
| 1706312100 | 4.05 | -0.01 | -0.25 | 4.09 | 4.1 | 4.01 | 69053 |
| 1706225700 | 4.0599999 | 0.06 | 1.50 | 4.05 | 4.12 | 4.01 | 118211 |
| 1706139300 | 4 | 0 | 0.00 | 4.04 | 4.09 | 3.97 | 109022 |
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
