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 | -0.854700854701 | 4.68 | 4.8979 | 4.58 | 80426 | 4.81779357 | CS |
| 4 | -0.65 | -12.2873345936 | 5.29 | 5.31 | 4.58 | 66126 | 4.85677557 | CS |
| 12 | -0.36 | -7.2 | 5 | 5.47 | 4.58 | 81268 | 4.95807957 | CS |
| 26 | -2.43 | -34.3705799151 | 7.07 | 7.295 | 4.58 | 425363 | 6.88803528 | CS |
| 52 | -0.91 | -16.3963963964 | 5.55 | 7.295 | 4.58 | 530819 | 6.50707846 | CS |
| 156 | -0.91 | -16.3963963964 | 5.55 | 7.295 | 4.58 | 530819 | 6.50707846 | CS |
| 260 | -0.91 | -16.3963963964 | 5.55 | 7.295 | 4.58 | 530819 | 6.50707846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 4.8 | 0.03 | 0.63 | 4.72 | 4.8099999 | 4.69 | 97159 |
| 1715121600 | 4.7699999 | -0.03 | -0.63 | 4.85 | 4.86 | 4.76 | 22764 |
| 1715035200 | 4.8 | -0.03 | -0.62 | 4.82 | 4.85 | 4.79 | 20932 |
| 1714776000 | 4.83 | 0 | 0.00 | 4.83 | 4.8979 | 4.7775 | 28244 |
| 1714689600 | 4.83 | 0.11 | 2.33 | 4.68 | 4.85 | 4.68 | 233031 |
| 1714603200 | 4.72 | 0.04 | 0.85 | 4.68 | 4.7699 | 4.61 | 28527 |
| 1714516800 | 4.68 | -0.21 | -4.29 | 4.84 | 4.8982 | 4.63 | 82753 |
| 1714430400 | 4.89 | 0.11 | 2.30 | 4.78 | 4.91 | 4.78 | 66165 |
| 1714171200 | 4.78 | 0.03 | 0.63 | 4.79 | 4.84 | 4.75 | 33513 |
| 1714084800 | 4.75 | 0.02 | 0.42 | 4.71 | 4.76 | 4.7 | 39566 |
| 1713998400 | 4.73 | 0.01 | 0.21 | 4.71 | 4.75 | 4.7 | 35110 |
| 1713912000 | 4.72 | -0.07 | -1.46 | 4.83 | 4.83 | 4.72 | 66503 |
| 1713825600 | 4.79 | -0.02 | -0.42 | 4.8 | 4.83 | 4.75 | 64917 |
| 1713566400 | 4.8099999 | 0 | 0.00 | 4.72 | 4.94 | 4.72 | 72223 |
| 1713480000 | 4.8099999 | -0.11 | -2.24 | 4.89 | 4.96 | 4.75 | 74340 |
| 1713393600 | 4.92 | -0.1 | -1.99 | 5.0199999 | 5.0199999 | 4.88 | 68481 |
| 1713307200 | 5.0199999 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 4.93 | 114687 |
| 1713220800 | 5 | -0.09 | -1.79 | 5.05 | 5.09 | 4.96 | 51874 |
| 1712961600 | 5.091 | -0.07 | -1.34 | 5.12 | 5.16 | 5.0599999 | 55723 |
| 1712875200 | 5.16 | -0.07 | -1.34 | 5.29 | 5.3099999 | 5.11 | 65999 |
| 1712788800 | 5.23 | -0.08 | -1.51 | 5.34 | 5.34 | 5.18 | 32352 |
| 1712702400 | 5.3099999 | 0.04 | 0.76 | 5.23 | 5.42 | 5.15 | 122061 |
| 1712616000 | 5.2699999 | 0.13 | 2.53 | 5.15 | 5.2699999 | 5.15 | 45398 |
| 1712356800 | 5.14 | -0.01 | -0.19 | 5.11 | 5.19 | 5.11 | 34246 |
| 1712270400 | 5.15 | 0.04 | 0.78 | 5.09 | 5.28 | 5.09 | 34836 |
| 1712184000 | 5.11 | 0 | 0.00 | 5.15 | 5.235 | 4.955 | 61716 |
| 1712097600 | 5.11 | -0.07 | -1.35 | 5.18 | 5.205 | 5.0599999 | 52680 |
| 1712011200 | 5.18 | -0.01 | -0.19 | 5.44 | 5.44 | 5.08 | 53181 |
| 1711665600 | 5.19 | 0.06 | 1.17 | 5.15 | 5.2801 | 5.11 | 55947 |
| 1711579200 | 5.13 | 0.1 | 1.99 | 4.99 | 5.14 | 4.9349999 | 70780 |
| 1711492800 | 5.03 | 0.02 | 0.40 | 5.01 | 5.03 | 4.94 | 38508 |
| 1711406400 | 5.01 | 0.06 | 1.21 | 5.0599999 | 5.1 | 4.925 | 34244 |
| 1711147200 | 4.95 | -0.08 | -1.59 | 5.07 | 5.1 | 4.9 | 60181 |
| 1711060800 | 5.03 | -0.03 | -0.59 | 4.99 | 5.0437 | 4.93 | 147132 |
| 1710974400 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.1 | 4.92 | 54932 |
| 1710888000 | 5.08 | 0.29 | 6.05 | 4.82 | 5.1 | 4.725 | 168250 |
| 1710801600 | 4.79 | 0.09 | 1.91 | 4.74 | 4.88 | 4.655 | 141254 |
| 1710542400 | 4.7 | 0 | 0.00 | 4.7 | 4.775 | 4.66 | 81531 |
| 1710456000 | 4.7 | -0.08 | -1.67 | 4.84 | 4.84 | 4.7 | 65082 |
| 1710369600 | 4.78 | -0.02 | -0.42 | 4.79 | 4.905 | 4.7699999 | 27511 |
| 1710283200 | 4.8 | -0.06 | -1.23 | 4.86 | 4.86 | 4.8 | 67031 |
| 1710196800 | 4.86 | 0.02 | 0.41 | 4.84 | 4.92 | 4.79 | 41422 |
| 1709941200 | 4.84 | -0.15 | -3.01 | 4.95 | 5.04 | 4.78 | 87500 |
| 1709854800 | 4.99 | 0.06 | 1.22 | 4.91 | 5.04 | 4.91 | 57114 |
| 1709768400 | 4.93 | 0.05 | 1.02 | 4.82 | 4.9694 | 4.82 | 67483 |
| 1709682000 | 4.88 | -0.09 | -1.81 | 5 | 5.0199999 | 4.87 | 29000 |
| 1709595600 | 4.97 | -0.05 | -1.00 | 4.98 | 5.01 | 4.905 | 60379 |
| 1709336400 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.0599999 | 4.97 | 61506 |
| 1709250000 | 5.0599999 | -0.07 | -1.36 | 5.15 | 5.15 | 5.035 | 116523 |
| 1709163600 | 5.13 | -0.17 | -3.21 | 5.19 | 5.32 | 5.13 | 92209 |
| 1709077200 | 5.3 | 0.12 | 2.32 | 5.18 | 5.47 | 5.095 | 138737 |
| 1708990800 | 5.18 | 0.22 | 4.44 | 4.94 | 5.22 | 4.94 | 71956 |
| 1708731600 | 4.96 | 0 | 0.00 | 5.07 | 5.09 | 4.83 | 148181 |
| 1708645200 | 4.96 | -0.09 | -1.78 | 4.98 | 5.015 | 4.8 | 164946 |
| 1708558800 | 5.05 | 0.12 | 2.43 | 4.93 | 5.09 | 4.87 | 76829 |
| 1708472400 | 4.93 | 0.1 | 2.07 | 4.9 | 5.0199999 | 4.84 | 369309 |
| 1708126800 | 4.83 | -0.07 | -1.43 | 4.59 | 4.98 | 4.58 | 260408 |
| 1708040400 | 4.9 | -0.08 | -1.61 | 5 | 5.03 | 4.8099999 | 98665 |
| 1707954000 | 4.98 | -0.3 | -5.68 | 5.15 | 5.34 | 4.975 | 165131 |
| 1707867600 | 5.28 | -0.15 | -2.76 | 5.42 | 5.42 | 5.28 | 19186 |
| 1707781200 | 5.43 | 0.08 | 1.50 | 5.36 | 5.45 | 5.36 | 22284 |
| 1707522000 | 5.35 | 0.08 | 1.52 | 5.26 | 5.51 | 5.2 | 131114 |
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
