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 | -0.04 | -0.892857142857 | 4.48 | 4.75 | 4.33 | 108427 | 4.51139735 | CS |
| 4 | -0.24 | -5.12820512821 | 4.68 | 5 | 4.31 | 167435 | 4.64841535 | CS |
| 12 | -0.49 | -9.93914807302 | 4.93 | 5.74 | 3.9114 | 242086 | 4.77083256 | CS |
| 26 | 1.12 | 33.734939759 | 3.32 | 5.86 | 3.23 | 361100 | 4.71135101 | CS |
| 52 | 0.3 | 7.24637681159 | 4.14 | 24.71 | 1.62 | 1103910 | 6.3199815 | CS |
| 156 | -59.76 | -93.0841121495 | 64.2 | 106.5 | 1.62 | 3344366 | 15.98571369 | CS |
| 260 | -17.16 | -79.4444444444 | 21.6 | 106.5 | 1.62 | 2538105 | 21.78783012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 4.44 | -0.11 | -2.42 | 4.5599999 | 4.57 | 4.44 | 77439 |
| 1715898900 | 4.55 | -0.04 | -0.87 | 4.57 | 4.64 | 4.4307 | 116708 |
| 1715812500 | 4.59 | 0.07 | 1.55 | 4.61 | 4.7 | 4.55 | 101530 |
| 1715726100 | 4.5199999 | -0.01 | -0.22 | 4.55 | 4.75 | 4.5 | 147669 |
| 1715639700 | 4.53 | 0.16 | 3.66 | 4.38 | 4.57 | 4.37 | 69762 |
| 1715380500 | 4.37 | -0.11 | -2.46 | 4.48 | 4.525 | 4.33 | 106465 |
| 1715294100 | 4.48 | 0.03 | 0.67 | 4.51 | 4.58 | 4.3901 | 153524 |
| 1715207700 | 4.45 | -0.21 | -4.51 | 4.66 | 4.67 | 4.45 | 115727 |
| 1715121300 | 4.66 | 0.04 | 0.87 | 4.64 | 4.67 | 4.5199999 | 135164 |
| 1715034900 | 4.62 | 0.12 | 2.67 | 4.55 | 4.6699 | 4.53 | 110454 |
| 1714775700 | 4.5 | 0.09 | 2.04 | 4.47 | 4.55 | 4.3099999 | 190500 |
| 1714689300 | 4.41 | -0.33 | -6.96 | 4.82 | 4.82 | 4.37 | 318733 |
| 1714602900 | 4.74 | -0.09 | -1.86 | 4.85 | 4.93 | 4.72 | 132015 |
| 1714516500 | 4.83 | 0.06 | 1.26 | 4.7699999 | 4.96 | 4.65 | 474341 |
| 1714430100 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.95 | 4.75 | 178159 |
| 1714170900 | 4.75 | 0.05 | 1.06 | 4.71 | 4.85 | 4.65 | 194533 |
| 1714084500 | 4.7 | -0.02 | -0.42 | 4.8099999 | 4.8099999 | 4.55 | 193744 |
| 1713998100 | 4.72 | -0.11 | -2.28 | 4.85 | 4.9 | 4.65 | 147555 |
| 1713911700 | 4.83 | 0.05 | 1.05 | 4.85 | 5 | 4.78 | 189906 |
| 1713825300 | 4.78 | 0.02 | 0.42 | 4.83 | 4.87 | 4.735 | 138366 |
| 1713566100 | 4.76 | 0.06 | 1.28 | 4.68 | 4.78 | 4.655 | 152293 |
| 1713479700 | 4.7 | 0.03 | 0.64 | 4.72 | 4.82 | 4.6 | 197427 |
| 1713393300 | 4.67 | 0.02 | 0.43 | 4.71 | 4.8 | 4.66 | 116030 |
| 1713306900 | 4.65 | -0.1 | -2.11 | 4.64 | 4.8099999 | 4.4 | 180737 |
| 1713220500 | 4.75 | -0.14 | -2.86 | 4.95 | 4.9687 | 4.62 | 274469 |
| 1712961300 | 4.89 | -0.42 | -7.82 | 5.24 | 5.36 | 4.84 | 321995 |
| 1712874900 | 5.305 | 0.21 | 4.02 | 5.12 | 5.41 | 5.07 | 227179 |
| 1712788500 | 5.1 | -0.27 | -5.03 | 5.11 | 5.23 | 5.05 | 168474 |
| 1712702100 | 5.37 | 0.2 | 3.87 | 5.18 | 5.39 | 5.18 | 173269 |
| 1712615700 | 5.17 | 0.13 | 2.58 | 5.08 | 5.24 | 5 | 115649 |
| 1712356500 | 5.04 | -0.25 | -4.73 | 5.29 | 5.29 | 4.97 | 260380 |
| 1712270100 | 5.29 | -0.09 | -1.67 | 5.4 | 5.74 | 5.26 | 448343 |
| 1712183700 | 5.38 | -0.02 | -0.37 | 5.3 | 5.5399 | 5.2699999 | 187249 |
| 1712097300 | 5.4 | 0 | 0.00 | 5.22 | 5.49 | 5.0599999 | 304524 |
| 1712010900 | 5.4 | 0.12 | 2.27 | 5.4 | 5.74 | 5.08 | 940608 |
| 1711665300 | 5.28 | 0.71 | 15.54 | 4.59 | 5.67 | 4.57 | 1233423 |
| 1711578900 | 4.57 | 0.22 | 5.06 | 4.43 | 4.65 | 4.3099999 | 324046 |
| 1711492500 | 4.35 | 0.07 | 1.64 | 4.3 | 4.4201 | 4.2 | 173613 |
| 1711406100 | 4.28 | 0.11 | 2.64 | 4.2 | 4.43 | 4.15 | 224696 |
| 1711146900 | 4.17 | -0.05 | -1.07 | 4.24 | 4.24 | 4.1162 | 132515 |
| 1711060500 | 4.215 | 0.04 | 1.08 | 4.2 | 4.2949 | 4.14 | 150486 |
| 1710974100 | 4.17 | 0.02 | 0.48 | 4.41 | 4.41 | 3.98 | 339790 |
| 1710887700 | 4.15 | 0.09 | 2.22 | 4.0599999 | 4.25 | 4.0199999 | 203333 |
| 1710801300 | 4.0599999 | 0.01 | 0.25 | 4.11 | 4.29 | 4.05 | 251518 |
| 1710542100 | 4.05 | 0.13 | 3.32 | 3.98 | 4.11 | 3.95 | 171641 |
| 1710455700 | 3.92 | -0.28 | -6.67 | 4.17 | 4.2 | 3.9114 | 223184 |
| 1710369300 | 4.2 | 0.11 | 2.69 | 4.12 | 4.365 | 4.1 | 269759 |
| 1710282900 | 4.09 | -0.08 | -1.92 | 4.15 | 4.19 | 4.08 | 176296 |
| 1710196500 | 4.17 | -0.04 | -0.95 | 4.19 | 4.305 | 4.14 | 151098 |
| 1709940900 | 4.21 | -0.03 | -0.59 | 4.3 | 4.465 | 4.19 | 246947 |
| 1709854500 | 4.235 | -0.2 | -4.40 | 4.45 | 4.45 | 4.21 | 403439 |
| 1709768100 | 4.43 | -0.06 | -1.34 | 4.6 | 4.61 | 4.4 | 360683 |
| 1709681700 | 4.49 | -0.36 | -7.42 | 4.8 | 4.9 | 4.445 | 443644 |
| 1709595300 | 4.85 | -0.22 | -4.34 | 5.11 | 5.11 | 4.85 | 319355 |
| 1709336100 | 5.07 | -0.04 | -0.78 | 5.12 | 5.3099999 | 5.0199999 | 257492 |
| 1709249700 | 5.11 | -0.1 | -1.92 | 5.25 | 5.2999 | 5.11 | 157312 |
| 1709163300 | 5.21 | -0.08 | -1.51 | 5.34 | 5.34 | 5.11 | 263787 |
| 1709076900 | 5.29 | 0.25 | 4.86 | 5 | 5.3299 | 5 | 249534 |
| 1708990500 | 5.045 | 0.11 | 2.13 | 4.96 | 5.1 | 4.94 | 272302 |
| 1708731300 | 4.94 | 0.02 | 0.41 | 4.93 | 5.09 | 4.87 | 118425 |
| 1708644900 | 4.92 | 0.11 | 2.18 | 4.84 | 5 | 4.8 | 132913 |
| 1708558500 | 4.815 | -0.19 | -3.70 | 5 | 5.0294 | 4.76 | 184139 |
| 1708472100 | 5 | -0.1 | -1.96 | 5.04 | 5.14 | 4.95 | 211710 |
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
