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 | 0.12 | 2.59179265659 | 4.63 | 4.855 | 4.595 | 537787 | 4.7359574 | CS |
| 4 | -0.57 | -10.7142857143 | 5.32 | 5.695 | 4.595 | 671440 | 4.94787755 | CS |
| 12 | -1.51 | -24.1214057508 | 6.26 | 6.83 | 4.595 | 773845 | 5.69287955 | CS |
| 26 | -1.95 | -29.1044776119 | 6.7 | 7.661 | 4.595 | 874781 | 6.0577584 | CS |
| 52 | -4.61 | -49.2521367521 | 9.36 | 11.02 | 4.595 | 882332 | 7.48551433 | CS |
| 156 | -12.81 | -72.9498861048 | 17.56 | 25.47 | 4.595 | 651406 | 13.94108449 | CS |
| 260 | -12.88 | -73.0572887124 | 17.63 | 25.47 | 4.595 | 509658 | 13.49453572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.75 | -0.03 | -0.63 | 4.75 | 4.8099999 | 4.705 | 478559 |
| 1713911700 | 4.78 | 0.04 | 0.84 | 4.71 | 4.855 | 4.671 | 574080 |
| 1713825300 | 4.74 | 0.05 | 1.07 | 4.7 | 4.7699999 | 4.68 | 440268 |
| 1713566100 | 4.69 | -0.04 | -0.85 | 4.75 | 4.82 | 4.64 | 666470 |
| 1713479700 | 4.73 | 0.08 | 1.72 | 4.63 | 4.79 | 4.595 | 529558 |
| 1713393300 | 4.65 | 0.02 | 0.43 | 4.65 | 4.82 | 4.6362 | 577342 |
| 1713306900 | 4.63 | -0.05 | -1.07 | 4.62 | 4.73 | 4.61 | 728110 |
| 1713220500 | 4.68 | -0.04 | -0.85 | 4.74 | 4.82 | 4.61 | 1095550 |
| 1712961300 | 4.72 | -0.23 | -4.65 | 4.91 | 4.93 | 4.7 | 800139 |
| 1712874900 | 4.95 | 0.01 | 0.20 | 4.95 | 5.03 | 4.875 | 583308 |
| 1712788500 | 4.94 | -0.19 | -3.70 | 5 | 5.05 | 4.855 | 994557 |
| 1712702100 | 5.13 | 0.08 | 1.58 | 5.08 | 5.255 | 5.05 | 643973 |
| 1712615700 | 5.05 | 0.02 | 0.40 | 5.08 | 5.0902 | 4.985 | 652860 |
| 1712356500 | 5.03 | -0.1 | -1.95 | 5.12 | 5.1496 | 5.0199999 | 678748 |
| 1712270100 | 5.13 | -0.21 | -3.93 | 5.38 | 5.555 | 5.12 | 815614 |
| 1712183700 | 5.34 | 0.12 | 2.30 | 5.22 | 5.35 | 5.1449999 | 591695 |
| 1712097300 | 5.22 | -0.28 | -5.09 | 5.45 | 5.46 | 5.2 | 633815 |
| 1712010900 | 5.5 | 0.06 | 1.10 | 5.47 | 5.695 | 5.4 | 610195 |
| 1711665300 | 5.44 | 0.12 | 2.26 | 5.32 | 5.49 | 5.32 | 662518 |
| 1711578900 | 5.32 | 0.12 | 2.31 | 5.28 | 5.35 | 5.25 | 465326 |
| 1711492500 | 5.2 | -0.11 | -2.07 | 5.35 | 5.35 | 5.19 | 595711 |
| 1711406100 | 5.3099999 | -0.02 | -0.38 | 5.32 | 5.38 | 5.245 | 480245 |
| 1711146900 | 5.33 | -0.13 | -2.38 | 5.46 | 5.48 | 5.265 | 622073 |
| 1711060500 | 5.46 | 0.01 | 0.18 | 5.5 | 5.58 | 5.41 | 772955 |
| 1710974100 | 5.45 | 0.04 | 0.74 | 5.37 | 5.47 | 5.255 | 693935 |
| 1710887700 | 5.41 | 0.08 | 1.50 | 5.3 | 5.42 | 5.21 | 913219 |
| 1710801300 | 5.33 | -0.24 | -4.31 | 5.47 | 5.58 | 5.32 | 1157276 |
| 1710542100 | 5.57 | 0.13 | 2.39 | 5.45 | 5.61 | 5.425 | 1917523 |
| 1710455700 | 5.44 | -0.11 | -1.98 | 5.5 | 5.62 | 5.35 | 954746 |
| 1710369300 | 5.55 | -0.34 | -5.77 | 5.84 | 5.85 | 5.54 | 963005 |
| 1710282900 | 5.89 | -0.19 | -3.13 | 6.1 | 6.17 | 5.87 | 577962 |
| 1710196500 | 6.08 | -0.03 | -0.49 | 6.0599999 | 6.18 | 6.04 | 463140 |
| 1709940900 | 6.11 | -0.2 | -3.17 | 6.36 | 6.485 | 6.1 | 549666 |
| 1709854500 | 6.3099999 | 0.11 | 1.77 | 6.24 | 6.3501 | 6.165 | 629993 |
| 1709768100 | 6.2 | 0.19 | 3.16 | 6.09 | 6.285 | 6 | 491113 |
| 1709681700 | 6.01 | -0.04 | -0.66 | 5.98 | 6.1849999 | 5.755 | 817351 |
| 1709595300 | 6.05 | 0.24 | 4.13 | 5.84 | 6.15 | 5.75 | 1038595 |
| 1709336100 | 5.8099999 | 0.12 | 2.11 | 5.63 | 5.84 | 5.425 | 1443208 |
| 1709249700 | 5.69 | -0.22 | -3.72 | 6.07 | 6.09 | 5.655 | 1947055 |
| 1709163300 | 5.91 | -0.33 | -5.29 | 6.13 | 6.13 | 5.9 | 1045136 |
| 1709076900 | 6.24 | -0.07 | -1.11 | 6.13 | 6.605 | 5.78 | 1191972 |
| 1708990500 | 6.3099999 | 0.2 | 3.27 | 6.05 | 6.33 | 6.05 | 1002364 |
| 1708731300 | 6.11 | -0.06 | -0.97 | 6.16 | 6.175 | 6.05 | 711315 |
| 1708644900 | 6.17 | 0.03 | 0.49 | 6.13 | 6.25 | 6.0599999 | 613979 |
| 1708558500 | 6.14 | -0.22 | -3.46 | 6.3099999 | 6.33 | 6.01 | 660407 |
| 1708472100 | 6.36 | -0.11 | -1.70 | 6.34 | 6.405 | 6.24 | 554000 |
| 1708126500 | 6.47 | -0.1 | -1.52 | 6.47 | 6.58 | 6.455 | 530101 |
| 1708040100 | 6.57 | 0.14 | 2.18 | 6.48 | 6.635 | 6.39 | 749303 |
| 1707953700 | 6.43 | 0.23 | 3.71 | 6.2699999 | 6.495 | 6.195 | 558149 |
| 1707867300 | 6.2 | -0.6 | -8.82 | 6.58 | 6.67 | 6.14 | 745478 |
| 1707780900 | 6.8 | 0.45 | 7.09 | 6.49 | 6.83 | 6.42 | 977774 |
| 1707521700 | 6.35 | -0.05 | -0.78 | 6.4 | 6.43 | 6.11 | 1090042 |
| 1707435300 | 6.4 | 0.02 | 0.31 | 6.4 | 6.535 | 6.25 | 760244 |
| 1707348900 | 6.38 | -0.18 | -2.74 | 6.59 | 6.59 | 6.35 | 578793 |
| 1707262500 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.62 | 6.53 | 578261 |
| 1707176100 | 6.57 | -0.13 | -1.94 | 6.6 | 6.67 | 6.53 | 601629 |
| 1706916900 | 6.7 | 0 | 0.00 | 6.59 | 6.755 | 6.53 | 663219 |
| 1706830500 | 6.7 | 0.44 | 6.94 | 6.26 | 6.7298 | 6.26 | 1019399 |
| 1706744100 | 6.265 | -0.17 | -2.57 | 6.46 | 6.5599999 | 6.25 | 986274 |
| 1706657700 | 6.43 | -0.77 | -10.69 | 7 | 7.065 | 6.41 | 956157 |
| 1706571300 | 7.2 | 0.25 | 3.60 | 6.91 | 7.21 | 6.9 | 412796 |
| 1706312100 | 6.95 | -0.11 | -1.56 | 7.12 | 7.18 | 6.945 | 262179 |
| 1706225700 | 7.06 | 0.15 | 2.17 | 7.1 | 7.12 | 6.97 | 451890 |
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
