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 | -0.01 | -0.206611570248 | 4.84 | 5.05 | 4.735 | 124733 | 4.95759281 | CS |
| 4 | -0.04 | -0.82135523614 | 4.87 | 5.18 | 4.52 | 90751 | 4.93458925 | CS |
| 12 | 0.1 | 2.11416490486 | 4.73 | 5.18 | 4.43 | 74197 | 4.86357398 | CS |
| 26 | -0.62 | -11.376146789 | 5.45 | 6.08 | 4.43 | 90467 | 5.1279735 | CS |
| 52 | -1.38 | -22.2222222222 | 6.21 | 8.46 | 4.43 | 106787 | 6.26543013 | CS |
| 156 | -2.5401 | -34.4649326332 | 7.3701 | 12.352 | 4.43 | 99213 | 6.81878955 | CS |
| 260 | -2.5401 | -34.4649326332 | 7.3701 | 12.352 | 4.43 | 99213 | 6.81878955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 4.83 | 0.03 | 0.63 | 4.84 | 4.875 | 4.8000999 | 71210 |
| 1717108500 | 4.8 | -0.17 | -3.42 | 4.99 | 4.99 | 4.8 | 61935 |
| 1717022100 | 4.97 | -0.06 | -1.19 | 4.82 | 5.0199999 | 4.735 | 223603 |
| 1716935700 | 5.03 | 0.21 | 4.36 | 4.89 | 5.05 | 4.89 | 173083 |
| 1716590100 | 4.82 | -0.04 | -0.82 | 4.84 | 4.87 | 4.8099999 | 40309 |
| 1716503700 | 4.86 | 0.01 | 0.21 | 4.87 | 4.87 | 4.83 | 40698 |
| 1716417300 | 4.85 | -0.05 | -1.02 | 4.89 | 4.94 | 4.84 | 46624 |
| 1716330900 | 4.9 | -0.1 | -2.00 | 5 | 5.0735 | 4.835 | 94856 |
| 1716244500 | 5 | 0.05 | 1.01 | 4.92 | 5.16 | 4.9101 | 131144 |
| 1715985300 | 4.95 | 0.09 | 1.75 | 4.86 | 4.95 | 4.86 | 63078 |
| 1715898900 | 4.865 | -0.03 | -0.61 | 4.93 | 4.94 | 4.8212 | 57331 |
| 1715812500 | 4.8949999 | -0.01 | -0.10 | 4.95 | 4.95 | 4.88 | 55909 |
| 1715726100 | 4.9 | 0.02 | 0.41 | 4.94 | 4.94 | 4.87 | 65991 |
| 1715639700 | 4.88 | -0.19 | -3.75 | 5.07 | 5.09 | 4.5199999 | 160834 |
| 1715380500 | 5.07 | 0.07 | 1.40 | 5.1 | 5.18 | 5.0199999 | 45652 |
| 1715294100 | 5 | 0.05 | 1.01 | 4.91 | 5.0599999 | 4.9 | 72413 |
| 1715207700 | 4.95 | 0.07 | 1.43 | 4.85 | 5.08 | 4.82 | 227745 |
| 1715121300 | 4.88 | 0 | 0.00 | 4.92 | 4.99 | 4.8402 | 66236 |
| 1715034900 | 4.88 | -0.02 | -0.41 | 4.9 | 4.99 | 4.82 | 50363 |
| 1714775700 | 4.9 | 0.07 | 1.45 | 4.87 | 4.94 | 4.78 | 47545 |
| 1714689300 | 4.83 | 0.24 | 5.23 | 4.64 | 4.89 | 4.64 | 65016 |
| 1714602900 | 4.59 | -0.09 | -1.92 | 4.67 | 4.72 | 4.57 | 49890 |
| 1714516500 | 4.68 | -0.18 | -3.70 | 4.83 | 4.83 | 4.68 | 26451 |
| 1714430100 | 4.86 | 0.22 | 4.74 | 4.66 | 4.87 | 4.65 | 40288 |
| 1714170900 | 4.64 | 0.02 | 0.43 | 4.59 | 4.6849999 | 4.59 | 43639 |
| 1714084500 | 4.62 | -0.03 | -0.65 | 4.63 | 4.71 | 4.53 | 25650 |
| 1713998100 | 4.65 | 0.05 | 1.09 | 4.55 | 4.71 | 4.55 | 38005 |
| 1713911700 | 4.6 | 0.07 | 1.55 | 4.5199999 | 4.76 | 4.5199999 | 58817 |
| 1713825300 | 4.53 | -0.16 | -3.31 | 4.67 | 4.67 | 4.5 | 76774 |
| 1713566100 | 4.6849999 | -0.02 | -0.32 | 4.7 | 4.78 | 4.64 | 53283 |
| 1713479700 | 4.7 | -0.03 | -0.63 | 4.72 | 4.8 | 4.635 | 76278 |
| 1713393300 | 4.73 | -0.01 | -0.21 | 4.78 | 4.84 | 4.72 | 31953 |
| 1713306900 | 4.74 | -0.01 | -0.21 | 4.74 | 4.8 | 4.73 | 39553 |
| 1713220500 | 4.75 | -0.02 | -0.42 | 4.78 | 4.8899 | 4.74 | 50131 |
| 1712961300 | 4.7699999 | -0.11 | -2.25 | 4.85 | 4.99 | 4.73 | 86577 |
| 1712874900 | 4.88 | -0.06 | -1.21 | 4.9 | 4.9382 | 4.86 | 43046 |
| 1712788500 | 4.94 | -0.02 | -0.40 | 4.98 | 4.98 | 4.88 | 24298 |
| 1712702100 | 4.96 | 0.05 | 1.02 | 4.91 | 4.99 | 4.8 | 31219 |
| 1712615700 | 4.91 | 0.01 | 0.20 | 4.95 | 4.95 | 4.89 | 14712 |
| 1712356500 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9898999 | 4.8099999 | 51193 |
| 1712270100 | 4.86 | 0.05 | 1.04 | 4.7699999 | 4.94 | 4.7699999 | 42196 |
| 1712183700 | 4.8099999 | -0.06 | -1.23 | 4.87 | 4.91 | 4.78 | 37642 |
| 1712097300 | 4.87 | -0.04 | -0.81 | 4.99 | 4.99 | 4.74 | 147617 |
| 1712010900 | 4.91 | -0.11 | -2.19 | 5.03 | 5.05 | 4.89 | 54566 |
| 1711665300 | 5.0199999 | 0.21 | 4.37 | 4.85 | 5.045 | 4.78 | 110374 |
| 1711578900 | 4.8099999 | 0.01 | 0.21 | 4.82 | 4.905 | 4.78 | 141500 |
| 1711492500 | 4.8 | -0.03 | -0.62 | 4.89 | 4.9161 | 4.75 | 39060 |
| 1711406100 | 4.83 | -0.13 | -2.62 | 4.99 | 4.99 | 4.83 | 109781 |
| 1711146900 | 4.96 | 0.04 | 0.81 | 4.98 | 4.98 | 4.82 | 59512 |
| 1711060500 | 4.92 | -0.04 | -0.81 | 4.9 | 4.975 | 4.72 | 78219 |
| 1710974100 | 4.96 | 0.2 | 4.20 | 4.84 | 4.99 | 4.76 | 74087 |
| 1710887700 | 4.76 | -0.06 | -1.24 | 4.76 | 4.88 | 4.72 | 104897 |
| 1710801300 | 4.82 | -0.08 | -1.63 | 4.83 | 4.88 | 4.55 | 111218 |
| 1710542100 | 4.9 | 0.06 | 1.24 | 4.88 | 4.9 | 4.76 | 134519 |
| 1710455700 | 4.84 | -0.07 | -1.43 | 4.69 | 4.85 | 4.43 | 237131 |
| 1710369300 | 4.91 | 0.16 | 3.37 | 4.76 | 4.93 | 4.75 | 64130 |
| 1710282900 | 4.75 | -0.05 | -1.04 | 4.78 | 4.86 | 4.745 | 34686 |
| 1710196500 | 4.8 | 0 | 0.00 | 4.8 | 4.9225 | 4.74 | 56685 |
| 1709940900 | 4.8 | 0.08 | 1.69 | 4.73 | 4.82 | 4.73 | 34668 |
| 1709854500 | 4.72 | 0 | 0.00 | 4.7 | 4.79 | 4.7 | 45339 |
| 1709768100 | 4.72 | -0.04 | -0.84 | 4.8 | 4.87 | 4.72 | 27715 |
| 1709681700 | 4.76 | 0 | 0.00 | 4.73 | 4.8099999 | 4.7 | 141245 |
| 1709595300 | 4.76 | 0 | 0.00 | 4.7699999 | 4.8 | 4.7239 | 56218 |
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
