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 | 0.45 | 10.067114094 | 4.47 | 5.03 | 4.24 | 360936 | 4.6996041 | CS |
| 4 | 0.31 | 6.72451193059 | 4.61 | 5.1299 | 3.44 | 637046 | 4.53128713 | CS |
| 12 | -0.2 | -3.90625 | 5.12 | 6 | 3.44 | 1079445 | 4.82855672 | CS |
| 26 | 2.71 | 122.624434389 | 2.21 | 6.4 | 1.535 | 1495840 | 4.01706254 | CS |
| 52 | -6.14 | -55.5153707052 | 11.06 | 12.69 | 1.535 | 1397133 | 4.75988374 | CS |
| 156 | -21.21 | -81.1710677382 | 26.13 | 44.34 | 1.535 | 889579 | 8.6170921 | CS |
| 260 | -21.21 | -81.1710677382 | 26.13 | 44.34 | 1.535 | 889579 | 8.6170921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.8 | -0.2 | -4.00 | 4.99 | 5.03 | 4.7 | 239830 |
| 1715898900 | 5 | 0.13 | 2.67 | 4.83 | 5.0199999 | 4.72 | 373860 |
| 1715812500 | 4.87 | 0.14 | 2.96 | 4.84 | 5.03 | 4.75 | 290729 |
| 1715726100 | 4.73 | 0.24 | 5.35 | 4.51 | 4.9153 | 4.5 | 506398 |
| 1715639700 | 4.49 | 0.11 | 2.51 | 4.47 | 4.598 | 4.44 | 229943 |
| 1715380500 | 4.38 | -0.06 | -1.24 | 4.47 | 4.49 | 4.24 | 403751 |
| 1715294100 | 4.4349999 | -0.05 | -1.00 | 4.43 | 4.5599999 | 4.3248 | 478501 |
| 1715207700 | 4.48 | -0.48 | -9.68 | 4.91 | 5.07 | 4.46 | 700466 |
| 1715121300 | 4.96 | 0.01 | 0.20 | 4.99 | 5.1 | 4.93 | 363321 |
| 1715034900 | 4.95 | 0.19 | 3.99 | 4.79 | 4.9667 | 4.75 | 453459 |
| 1714775700 | 4.76 | -0.17 | -3.45 | 4.93 | 5.1299 | 4.6 | 598347 |
| 1714689300 | 4.93 | 0.33 | 7.17 | 4.67 | 4.96 | 4.66 | 568626 |
| 1714602900 | 4.6 | 0.04 | 0.88 | 4.57 | 4.8 | 4.54 | 761440 |
| 1714516500 | 4.5599999 | -0.03 | -0.65 | 4.51 | 4.615 | 4.43 | 529257 |
| 1714430100 | 4.59 | 0.34 | 7.87 | 4.19 | 4.66 | 4.19 | 668200 |
| 1714170900 | 4.255 | -0.04 | -0.82 | 4.25 | 4.3788 | 4.135 | 311544 |
| 1714084500 | 4.29 | 0.02 | 0.47 | 4 | 4.3497 | 3.44 | 3725775 |
| 1713998100 | 4.2699999 | -0.36 | -7.78 | 4.63 | 4.7389 | 4.21 | 470194 |
| 1713911700 | 4.63 | -0.02 | -0.43 | 4.65 | 4.86 | 4.595 | 292107 |
| 1713825300 | 4.65 | 0.13 | 2.88 | 4.55 | 4.72 | 4.345 | 406367 |
| 1713566100 | 4.5199999 | -0.12 | -2.59 | 4.61 | 4.7599 | 4.455 | 608644 |
| 1713479700 | 4.64 | -0.42 | -8.30 | 5.01 | 5.0699 | 4.61 | 714023 |
| 1713393300 | 5.0599999 | 0.2 | 4.12 | 4.91 | 5.2002 | 4.87 | 896008 |
| 1713306900 | 4.86 | -0.13 | -2.51 | 4.99 | 4.99 | 4.7 | 932484 |
| 1713220500 | 4.985 | -0.06 | -1.09 | 4.97 | 5.12 | 4.9501 | 393282 |
| 1712961300 | 5.04 | -0.48 | -8.70 | 5.47 | 5.495 | 4.9615 | 797617 |
| 1712874900 | 5.5199999 | 0.29 | 5.54 | 5.21 | 5.5199999 | 5.11 | 712991 |
| 1712788500 | 5.23 | -0.4 | -7.10 | 5.4 | 5.5 | 5.1866 | 855461 |
| 1712702100 | 5.63 | 0.12 | 2.18 | 5.48 | 5.8099999 | 5.46 | 1351334 |
| 1712615700 | 5.51 | 0.59 | 11.99 | 5.25 | 5.7199 | 5.05 | 1718694 |
| 1712356500 | 4.92 | -0.09 | -1.80 | 5.41 | 5.9 | 4.915 | 4389905 |
| 1712270100 | 5.01 | 0.03 | 0.60 | 5.04 | 5.12 | 4.91 | 482867 |
| 1712183700 | 4.98 | 0.04 | 0.81 | 4.96 | 5.16 | 4.7802 | 621792 |
| 1712097300 | 4.94 | -0.85 | -14.68 | 5.64 | 5.7 | 4.93 | 1081156 |
| 1712010900 | 5.79 | 0.44 | 8.22 | 5.53 | 5.99 | 5.39 | 1247825 |
| 1711665300 | 5.35 | -0.03 | -0.56 | 5.38 | 5.5599999 | 5.24 | 1094579 |
| 1711578900 | 5.38 | 0.42 | 8.47 | 4.98 | 5.4 | 4.805 | 1097518 |
| 1711492500 | 4.96 | 0.06 | 1.22 | 5.33 | 5.6418 | 4.9 | 1973400 |
| 1711406100 | 4.9 | -0.23 | -4.48 | 5.1 | 5.57 | 4.86 | 1524346 |
| 1711146900 | 5.13 | 0.14 | 2.81 | 4.98 | 5.26 | 4.89 | 895472 |
| 1711060500 | 4.99 | 0.45 | 9.91 | 4.55 | 5.03 | 4.51 | 1608802 |
| 1710974100 | 4.54 | 0.05 | 1.11 | 4.5 | 4.61 | 4.29 | 909155 |
| 1710887700 | 4.49 | 0.3 | 7.16 | 4.08 | 4.66 | 4 | 2729343 |
| 1710801300 | 4.19 | 0.18 | 4.49 | 4.43 | 5.2 | 3.95 | 6910112 |
| 1710542100 | 4.0099 | 0.05 | 1.26 | 4.05 | 4.39 | 3.87 | 940950 |
| 1710455700 | 3.96 | -0.05 | -1.25 | 4.0199999 | 4.0199999 | 3.8501 | 541604 |
| 1710369300 | 4.01 | -0.72 | -15.22 | 4.3 | 4.4 | 3.88 | 1830400 |
| 1710282900 | 4.73 | 0.15 | 3.28 | 4.58 | 4.85 | 4.48 | 729101 |
| 1710196500 | 4.58 | -0.14 | -2.97 | 4.72 | 4.87 | 4.4 | 1005206 |
| 1709940900 | 4.72 | -0.66 | -12.27 | 5.59 | 5.85 | 4.5599999 | 3763756 |
| 1709854500 | 5.38 | -0.29 | -5.11 | 5.68 | 5.8246 | 5.36 | 803309 |
| 1709768100 | 5.67 | -0.12 | -2.07 | 5.8 | 5.89 | 5.4099 | 974976 |
| 1709681700 | 5.79 | 0.37 | 6.83 | 5.51 | 5.905 | 5.29 | 1071611 |
| 1709595300 | 5.42 | -0.22 | -3.90 | 5.69 | 5.69 | 5.2301 | 676992 |
| 1709336100 | 5.64 | 0.44 | 8.46 | 5.42 | 5.7 | 5.24 | 666048 |
| 1709249700 | 5.2 | -0.24 | -4.41 | 5.5199999 | 5.53 | 5.2 | 487184 |
| 1709163300 | 5.44 | -0.52 | -8.72 | 5.9 | 6 | 5.42 | 642272 |
| 1709076900 | 5.96 | 0.46 | 8.36 | 5.5 | 5.975 | 5.5 | 947075 |
| 1708990500 | 5.5 | 0.11 | 2.04 | 5.34 | 5.6007 | 5.33 | 498838 |
| 1708731300 | 5.39 | 0.14 | 2.67 | 5.12 | 5.45 | 5.12 | 428839 |
| 1708644900 | 5.25 | -0.33 | -5.91 | 5.58 | 5.6449999 | 4.9898999 | 922333 |
| 1708558500 | 5.58 | -0.26 | -4.45 | 5.76 | 5.85 | 5.545 | 516516 |
| 1708472100 | 5.84 | -0.16 | -2.67 | 6.01 | 6.4 | 5.7699999 | 1076461 |
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
