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 | -0.2 | -3.95256916996 | 5.06 | 5.07 | 4.75 | 12858 | 4.94310432 | CS |
| 4 | 0.86 | 21.5 | 4 | 5.275 | 4 | 25976 | 4.75831397 | CS |
| 12 | 0.73 | 17.6755447942 | 4.13 | 5.78 | 3.55 | 19673 | 4.71275482 | CS |
| 26 | 1.51 | 45.0746268657 | 3.35 | 11.44 | 2.6701 | 333849 | 6.76215219 | CS |
| 52 | -1.09 | -18.3193277311 | 5.95 | 11.44 | 2.0101 | 192374 | 6.64818579 | CS |
| 156 | -1.09 | -18.3193277311 | 5.95 | 11.44 | 2.0101 | 192374 | 6.64818579 | CS |
| 260 | -1.09 | -18.3193277311 | 5.95 | 11.44 | 2.0101 | 192374 | 6.64818579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799700 | 4.78 | -0.2 | -4.00 | 4.87 | 4.9999 | 4.7699999 | 6697 |
| 1717713300 | 4.9794 | 0.05 | 1.00 | 4.88 | 4.9794 | 4.75 | 7044 |
| 1717626900 | 4.93 | -0.1 | -2.04 | 5 | 5.0199999 | 4.7699999 | 36755 |
| 1717540500 | 5.0325 | 0.13 | 2.70 | 4.96 | 5.05 | 4.91 | 4848 |
| 1717454100 | 4.9 | -0.07 | -1.41 | 4.91 | 5.05 | 4.9 | 8973 |
| 1717194900 | 4.97 | 0.03 | 0.61 | 5.0599999 | 5.07 | 4.97 | 6669 |
| 1717108500 | 4.94 | 0.1 | 2.07 | 4.84 | 5.009 | 4.63 | 8034 |
| 1717022100 | 4.84 | -0.14 | -2.81 | 4.87 | 4.87 | 4.7086 | 8704 |
| 1716935700 | 4.98 | -0.07 | -1.39 | 5.0555 | 5.0599999 | 4.92 | 10821 |
| 1716590100 | 5.05 | -0.02 | -0.39 | 5.07 | 5.07 | 4.9570999 | 3192 |
| 1716503700 | 5.07 | 0.07 | 1.40 | 5.01 | 5.07 | 4.92 | 47649 |
| 1716417300 | 5 | 0.16 | 3.31 | 4.98 | 5.01 | 4.8012 | 13113 |
| 1716330900 | 4.84 | -0.16 | -3.20 | 5.05 | 5.05 | 4.82 | 10753 |
| 1716244500 | 5 | 0.11 | 2.25 | 4.8099999 | 5.05 | 4.8099999 | 13691 |
| 1715985300 | 4.89 | -0.21 | -4.12 | 5.23 | 5.275 | 4.75 | 58618 |
| 1715898900 | 5.1 | 0.27 | 5.59 | 4.9 | 5.1910999 | 4.9 | 51748 |
| 1715812500 | 4.83 | 0.41 | 9.28 | 4.57 | 4.87 | 4.5 | 44173 |
| 1715726100 | 4.42 | 0.41 | 10.22 | 4.09 | 4.75 | 4.0637 | 124175 |
| 1715639700 | 4.01 | 0.01 | 0.25 | 4.0599999 | 4.19 | 4.0012 | 18596 |
| 1715380500 | 4 | 0.24 | 6.38 | 4 | 4.274 | 4 | 16087 |
| 1715294100 | 3.76 | 0.01 | 0.27 | 3.75 | 3.9 | 3.75 | 4147 |
| 1715207700 | 3.75 | -0.02 | -0.53 | 3.8 | 3.8628 | 3.74 | 8326 |
| 1715121300 | 3.77 | 0.02 | 0.53 | 3.75 | 3.855 | 3.75 | 1849 |
| 1715034900 | 3.75 | -0.11 | -2.85 | 3.98 | 3.99 | 3.75 | 11682 |
| 1714775700 | 3.86 | -0.14 | -3.50 | 3.95 | 3.95 | 3.85 | 4598 |
| 1714689300 | 4 | 0.15 | 3.90 | 3.9 | 4 | 3.8 | 4416 |
| 1714602900 | 3.85 | -0.05 | -1.28 | 3.91 | 4.0792 | 3.85 | 5275 |
| 1714516500 | 3.9 | -0.18 | -4.41 | 3.89 | 3.9 | 3.83 | 3770 |
| 1714430100 | 4.08 | 0.16 | 3.95 | 3.83 | 4.08 | 3.75 | 10329 |
| 1714170900 | 3.925 | 0 | 0.00 | 3.96 | 3.965 | 3.82 | 8191 |
| 1714084500 | 3.925 | -0.07 | -1.63 | 3.87 | 4 | 3.8269 | 2986 |
| 1713998100 | 3.99 | -0.06 | -1.48 | 4.08 | 4.08 | 3.92 | 4071 |
| 1713911700 | 4.05 | 0.15 | 3.85 | 3.96 | 4.05 | 3.8 | 8992 |
| 1713825300 | 3.9 | 0.02 | 0.52 | 3.94 | 3.98 | 3.86 | 7107 |
| 1713566100 | 3.88 | 0.07 | 1.84 | 3.81 | 3.95 | 3.8 | 5135 |
| 1713479700 | 3.81 | -0.13 | -3.30 | 4.05 | 4.12 | 3.81 | 7276 |
| 1713393300 | 3.94 | -0.16 | -3.90 | 4.14 | 4.34 | 3.55 | 24193 |
| 1713306900 | 4.1 | -0.07 | -1.68 | 4.11 | 4.3932 | 3.9519 | 20270 |
| 1713220500 | 4.17 | -0.42 | -9.15 | 4.72 | 4.72 | 4.03 | 42532 |
| 1712961300 | 4.59 | 0.04 | 0.88 | 4.55 | 4.76 | 4.55 | 3394 |
| 1712874900 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.7775 | 4.45 | 5705 |
| 1712788500 | 4.5599999 | -0.26 | -5.39 | 4.75 | 4.8 | 4.55 | 5719 |
| 1712702100 | 4.82 | 0.03 | 0.63 | 4.74 | 4.86 | 4.4321 | 38390 |
| 1712615700 | 4.79 | 0.29 | 6.44 | 4.5199999 | 4.92 | 4.5199999 | 27079 |
| 1712356500 | 4.5 | -0.16 | -3.43 | 4.67 | 4.67 | 4.44 | 11325 |
| 1712270100 | 4.66 | 0.11 | 2.31 | 4.62 | 4.9538 | 4.51 | 10687 |
| 1712183700 | 4.555 | -0.05 | -0.98 | 4.6 | 4.8 | 4.49 | 9928 |
| 1712097300 | 4.6 | -0.39 | -7.82 | 4.93 | 4.93 | 4.51 | 28688 |
| 1712010900 | 4.99 | -0.21 | -4.04 | 5.18 | 5.18 | 4.95 | 5998 |
| 1711665300 | 5.2 | 0.15 | 2.97 | 5.14 | 5.35 | 5.09 | 18280 |
| 1711578900 | 5.05 | -0.28 | -5.25 | 5.4 | 5.4 | 5.0199999 | 11079 |
| 1711492500 | 5.33 | 0.15 | 2.90 | 5.1 | 5.48 | 5.0199999 | 24358 |
| 1711406100 | 5.18 | -0.21 | -3.90 | 5.11 | 5.34 | 5.0174 | 13098 |
| 1711146900 | 5.39 | -0.12 | -2.18 | 5.51 | 5.69 | 5.1 | 16015 |
| 1711060500 | 5.51 | 0.27 | 5.15 | 5.17 | 5.78 | 5 | 48808 |
| 1710974100 | 5.24 | 0.24 | 4.80 | 5.05 | 5.25 | 5.0001 | 4810 |
| 1710887700 | 5 | 0.15 | 3.09 | 4.93 | 5.28 | 4.93 | 36818 |
| 1710801300 | 4.85 | 0.04 | 0.83 | 4.68 | 5.45 | 4.591 | 41465 |
| 1710542100 | 4.8099999 | 0.65 | 15.62 | 4.13 | 5.35 | 4.13 | 104477 |
| 1710455700 | 4.16 | 0.06 | 1.46 | 4.1 | 4.32 | 4.1 | 23017 |
| 1710369300 | 4.1 | -0.31 | -7.03 | 4.35 | 4.5731 | 4.1 | 58424 |
| 1710282900 | 4.41 | -0.54 | -10.91 | 4.95 | 4.95 | 4.29 | 40174 |
| 1710196500 | 4.95 | -0.39 | -7.30 | 5.23 | 5.475 | 4.17 | 114647 |
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
