We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 7.96645702306 | 4.77 | 5.23 | 4.51 | 251871 | 5.04552622 | CS |
| 4 | 0.08 | 1.57790927022 | 5.07 | 5.23 | 4.51 | 218354 | 4.88354074 | CS |
| 12 | 0.88 | 20.6088992974 | 4.27 | 5.57 | 4.17 | 237310 | 4.83002839 | CS |
| 26 | 1.33 | 34.8167539267 | 3.82 | 5.57 | 3.31 | 309250 | 4.42890852 | CS |
| 52 | 1.4 | 37.3333333333 | 3.75 | 5.57 | 2.94 | 316872 | 4.3159852 | CS |
| 156 | 1.4 | 37.3333333333 | 3.75 | 5.57 | 2.94 | 316872 | 4.3159852 | CS |
| 260 | 1.4 | 37.3333333333 | 3.75 | 5.57 | 2.94 | 316872 | 4.3159852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 5.15 | 0.05 | 0.98 | 4.82 | 5.22 | 4.75 | 317638 |
| 1713825300 | 5.1 | -0.01 | -0.20 | 5.09 | 5.15 | 5.04 | 255360 |
| 1713566100 | 5.11 | 0.26 | 5.36 | 4.83 | 5.11 | 4.83 | 377342 |
| 1713479700 | 4.85 | 0.07 | 1.46 | 4.74 | 4.98 | 4.74 | 151816 |
| 1713393300 | 4.78 | 0.09 | 1.92 | 4.7699999 | 4.79 | 4.51 | 157197 |
| 1713306900 | 4.69 | 0.01 | 0.21 | 4.67 | 4.73 | 4.6053 | 142301 |
| 1713220500 | 4.68 | -0.08 | -1.68 | 4.82 | 4.87 | 4.68 | 183165 |
| 1712961300 | 4.76 | 0.06 | 1.28 | 4.73 | 4.83 | 4.62 | 160581 |
| 1712874900 | 4.7 | 0.13 | 2.84 | 4.59 | 4.71 | 4.545 | 229529 |
| 1712788500 | 4.57 | -0.07 | -1.51 | 4.59 | 4.62 | 4.38 | 178742 |
| 1712702100 | 4.64 | -0.1 | -2.11 | 4.76 | 4.83 | 4.6093 | 127659 |
| 1712615700 | 4.74 | 0 | 0.00 | 4.71 | 4.8099999 | 4.67 | 167070 |
| 1712356500 | 4.74 | 0.02 | 0.42 | 4.72 | 4.82 | 4.7 | 144855 |
| 1712270100 | 4.72 | -0.11 | -2.28 | 4.84 | 4.93 | 4.67 | 193530 |
| 1712183700 | 4.83 | -0.1 | -2.03 | 4.9 | 4.95 | 4.73 | 278899 |
| 1712097300 | 4.93 | -0.06 | -1.20 | 5.01 | 5.0666 | 4.91 | 215133 |
| 1712010900 | 4.99 | -0.01 | -0.20 | 5.05 | 5.2 | 4.93 | 313678 |
| 1711665300 | 5 | 0.06 | 1.21 | 4.9 | 5.03 | 4.855 | 212344 |
| 1711578900 | 4.94 | -0.11 | -2.18 | 5.07 | 5.07 | 4.93 | 404555 |
| 1711492500 | 5.05 | 0.12 | 2.43 | 4.94 | 5.05 | 4.8789999 | 212361 |
| 1711406100 | 4.93 | 0.04 | 0.82 | 4.86 | 5.01 | 4.82 | 191532 |
| 1711146900 | 4.89 | -0.01 | -0.20 | 4.89 | 4.95 | 4.84 | 164777 |
| 1711060500 | 4.9 | -0.13 | -2.58 | 5.0599999 | 5.0599999 | 4.89 | 216669 |
| 1710974100 | 5.03 | -0.01 | -0.20 | 5.0199999 | 5.105 | 4.982 | 220923 |
| 1710887700 | 5.04 | 0.05 | 1.00 | 4.98 | 5.16 | 4.98 | 228796 |
| 1710801300 | 4.99 | -0.03 | -0.60 | 5.08 | 5.2 | 4.91 | 163331 |
| 1710542100 | 5.0199999 | 0.03 | 0.60 | 4.99 | 5.1 | 4.95 | 156838 |
| 1710455700 | 4.99 | -0.16 | -3.11 | 5.11 | 5.19 | 4.9501 | 95479 |
| 1710369300 | 5.15 | 0.11 | 2.18 | 5.05 | 5.18 | 4.99 | 135326 |
| 1710282900 | 5.04 | 0.19 | 3.92 | 4.89 | 5.13 | 4.8254 | 183035 |
| 1710196500 | 4.85 | -0.14 | -2.81 | 5.0199999 | 5.0599999 | 4.75 | 191440 |
| 1709940900 | 4.99 | -0.13 | -2.54 | 5.15 | 5.16 | 4.9 | 152763 |
| 1709854500 | 5.12 | -0.07 | -1.35 | 5.25 | 5.25 | 5.05 | 113458 |
| 1709768100 | 5.19 | 0.05 | 0.97 | 5.2 | 5.25 | 5.135 | 356167 |
| 1709681700 | 5.14 | 0.07 | 1.38 | 5.13 | 5.335 | 5.08 | 215073 |
| 1709595300 | 5.07 | -0.25 | -4.70 | 5.36 | 5.57 | 5.05 | 443377 |
| 1709336100 | 5.32 | 0.42 | 8.57 | 4.95 | 5.35 | 4.9 | 1119291 |
| 1709249700 | 4.9 | -0.01 | -0.20 | 4.93 | 4.97 | 4.85 | 116018 |
| 1709163300 | 4.91 | -0.01 | -0.20 | 4.93 | 4.98 | 4.85 | 136440 |
| 1709076900 | 4.92 | -0.03 | -0.61 | 4.93 | 4.98 | 4.84 | 157670 |
| 1708990500 | 4.95 | 0.14 | 2.91 | 4.76 | 4.98 | 4.752 | 200931 |
| 1708731300 | 4.8099999 | 0.08 | 1.69 | 4.7 | 4.85 | 4.68 | 180862 |
| 1708644900 | 4.73 | -0.13 | -2.67 | 4.91 | 4.97 | 4.642 | 325136 |
| 1708558500 | 4.86 | 0.33 | 7.28 | 4.51 | 4.86 | 4.4452 | 414200 |
| 1708472100 | 4.53 | 0.12 | 2.72 | 4.45 | 4.65 | 4.45 | 279763 |
| 1708126500 | 4.41 | 0.09 | 2.08 | 4.38 | 4.43 | 4.24 | 259645 |
| 1708040100 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.36 | 4.26 | 335571 |
| 1707953700 | 4.3099999 | 0 | 0.00 | 4.36 | 4.4218 | 4.26 | 164220 |
| 1707867300 | 4.3099999 | -0.2 | -4.43 | 4.4 | 4.5599999 | 4.3099999 | 229536 |
| 1707780900 | 4.51 | 0.11 | 2.50 | 4.5 | 4.5286 | 4.3601 | 355439 |
| 1707521700 | 4.4 | -0.01 | -0.23 | 4.3099999 | 4.47 | 4.3099999 | 312440 |
| 1707435300 | 4.41 | -0.03 | -0.68 | 4.4 | 4.47 | 4.3 | 216280 |
| 1707348900 | 4.44 | -0.04 | -0.89 | 4.47 | 4.61 | 4.41 | 156014 |
| 1707262500 | 4.48 | 0.17 | 3.94 | 4.25 | 4.48 | 4.2265 | 216084 |
| 1707176100 | 4.3099999 | -0.1 | -2.27 | 4.39 | 4.47 | 4.17 | 277019 |
| 1706916900 | 4.41 | -0.03 | -0.68 | 4.36 | 4.5199999 | 4.3501 | 176645 |
| 1706830500 | 4.44 | 0.13 | 3.02 | 4.41 | 4.59 | 4.35 | 360849 |
| 1706744100 | 4.3099999 | 0.01 | 0.23 | 4.2699999 | 4.41 | 4.24 | 193030 |
| 1706657700 | 4.3 | -0.07 | -1.49 | 4.33 | 4.442 | 4.2 | 283068 |
| 1706571300 | 4.365 | -0.01 | -0.11 | 4.36 | 4.44 | 4.3099999 | 198599 |
| 1706312100 | 4.37 | -0.02 | -0.46 | 4.39 | 4.45 | 4.3575 | 176346 |
| 1706225700 | 4.39 | -0.02 | -0.45 | 4.42 | 4.5 | 4.33 | 229742 |
| 1706139300 | 4.41 | -0.16 | -3.50 | 4.61 | 4.61 | 4.39 | 297841 |
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
