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 | 0.025 | 0.511247443763 | 4.89 | 4.94 | 4.71 | 146387 | 4.85398298 | CS |
| 4 | 0.335 | 7.31441048035 | 4.58 | 4.95 | 4.48 | 179234 | 4.75234388 | CS |
| 12 | 0.005 | 0.10183299389 | 4.91 | 5.54 | 4.48 | 228340 | 4.91948231 | CS |
| 26 | -0.875 | -15.1122625216 | 5.79 | 6.44 | 4.48 | 360261 | 5.41047533 | CS |
| 52 | 1.105 | 29.0026246719 | 3.81 | 6.44 | 3.77 | 291172 | 5.22439061 | CS |
| 156 | -14.895 | -75.1892983342 | 19.81 | 21 | 3 | 545355 | 8.54693678 | CS |
| 260 | -2.435 | -33.1292517007 | 7.35 | 41.35 | 3 | 816358 | 13.85628325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 4.91 | 0.01 | 0.20 | 4.86 | 4.9349999 | 4.86 | 70355 |
| 1715812800 | 4.9 | 0.01 | 0.20 | 4.94 | 4.94 | 4.8501 | 211988 |
| 1715726400 | 4.89 | 0.06 | 1.24 | 4.82 | 4.9 | 4.82 | 163975 |
| 1715640000 | 4.83 | 0.11 | 2.33 | 4.71 | 4.8512 | 4.71 | 169689 |
| 1715380800 | 4.72 | -0.16 | -3.28 | 4.89 | 4.89 | 4.72 | 115928 |
| 1715294400 | 4.88 | 0.13 | 2.74 | 4.75 | 4.9 | 4.75 | 178496 |
| 1715208000 | 4.75 | -0.15 | -3.06 | 4.84 | 4.8899 | 4.725 | 254535 |
| 1715121600 | 4.9 | 0.02 | 0.41 | 4.86 | 4.95 | 4.86 | 221909 |
| 1715035200 | 4.88 | 0.08 | 1.67 | 4.82 | 4.9201 | 4.82 | 141410 |
| 1714776000 | 4.8 | -0.06 | -1.23 | 4.89 | 4.89 | 4.79 | 169368 |
| 1714689600 | 4.86 | 0.1 | 2.10 | 4.84 | 4.88 | 4.78 | 126754 |
| 1714603200 | 4.76 | 0.06 | 1.28 | 4.67 | 4.8099999 | 4.67 | 143251 |
| 1714516800 | 4.7 | -0.05 | -1.05 | 4.69 | 4.73 | 4.68 | 136827 |
| 1714430400 | 4.75 | 0.03 | 0.64 | 4.69 | 4.799 | 4.68 | 150997 |
| 1714171200 | 4.72 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.67 | 200654 |
| 1714084800 | 4.68 | -0.03 | -0.64 | 4.67 | 4.69 | 4.635 | 94220 |
| 1713998400 | 4.71 | 0.05 | 1.07 | 4.72 | 4.7842 | 4.67 | 204670 |
| 1713912000 | 4.66 | 0.04 | 0.87 | 4.69 | 4.7301 | 4.65 | 214390 |
| 1713825600 | 4.62 | 0.1 | 2.21 | 4.5199999 | 4.69 | 4.48 | 220904 |
| 1713566400 | 4.5199999 | -0.07 | -1.53 | 4.58 | 4.64 | 4.49 | 394770 |
| 1713480000 | 4.59 | -0.04 | -0.86 | 4.62 | 4.68 | 4.58 | 66251 |
| 1713393600 | 4.63 | -0.03 | -0.64 | 4.7 | 4.73 | 4.58 | 141781 |
| 1713307200 | 4.66 | -0.09 | -1.89 | 4.74 | 4.755 | 4.64 | 302485 |
| 1713220800 | 4.75 | -0.07 | -1.45 | 4.8 | 4.845 | 4.75 | 178541 |
| 1712961600 | 4.82 | -0.06 | -1.23 | 4.86 | 4.915 | 4.79 | 144022 |
| 1712875200 | 4.88 | 0.1 | 2.09 | 4.79 | 4.88 | 4.7699999 | 192283 |
| 1712788800 | 4.78 | -0.03 | -0.62 | 4.8099999 | 4.845 | 4.775 | 152443 |
| 1712702400 | 4.8099999 | -0.01 | -0.21 | 4.9 | 4.9 | 4.8099999 | 131059 |
| 1712616000 | 4.82 | -0.04 | -0.82 | 4.86 | 4.88 | 4.805 | 166409 |
| 1712356800 | 4.86 | 0 | 0.00 | 4.83 | 4.93 | 4.82 | 133549 |
| 1712270400 | 4.86 | 0.02 | 0.41 | 4.85 | 4.93 | 4.82 | 307659 |
| 1712184000 | 4.84 | 0.03 | 0.62 | 4.78 | 4.86 | 4.76 | 168410 |
| 1712097600 | 4.8099999 | -0.09 | -1.84 | 4.9 | 4.9 | 4.79 | 195108 |
| 1712011200 | 4.9 | 0.09 | 1.87 | 4.82 | 4.956 | 4.8099999 | 158315 |
| 1711665600 | 4.8099999 | 0.04 | 0.84 | 4.7699999 | 4.865 | 4.7699999 | 174944 |
| 1711579200 | 4.7699999 | 0.02 | 0.42 | 4.8 | 4.82 | 4.73 | 128653 |
| 1711492800 | 4.75 | 0.03 | 0.64 | 4.74 | 4.79 | 4.73 | 115979 |
| 1711406400 | 4.72 | -0.04 | -0.84 | 4.8 | 4.8 | 4.72 | 219913 |
| 1711147200 | 4.76 | -0.02 | -0.42 | 4.76 | 4.8093 | 4.75 | 193372 |
| 1711060800 | 4.78 | -0.04 | -0.83 | 4.85 | 4.86 | 4.78 | 289385 |
| 1710974400 | 4.82 | 0.02 | 0.42 | 4.7699999 | 4.87 | 4.73 | 230379 |
| 1710888000 | 4.8 | -0.04 | -0.83 | 4.82 | 4.82 | 4.75 | 363463 |
| 1710801600 | 4.84 | 0 | 0.00 | 4.9 | 4.92 | 4.8 | 280633 |
| 1710542400 | 4.84 | 0.04 | 0.83 | 4.8 | 4.88 | 4.7 | 569814 |
| 1710456000 | 4.8 | -0.41 | -7.87 | 5.11 | 5.1449999 | 4.79 | 632015 |
| 1710369600 | 5.21 | 0.01 | 0.19 | 5.18 | 5.3 | 5.18 | 258179 |
| 1710283200 | 5.2 | -0.15 | -2.80 | 5.48 | 5.54 | 5.16 | 686276 |
| 1710196800 | 5.35 | -0.05 | -0.93 | 5.49 | 5.51 | 5.35 | 412126 |
| 1709941200 | 5.4 | -0.02 | -0.37 | 5.44 | 5.5279999 | 5.3598 | 232090 |
| 1709854800 | 5.42 | 0.17 | 3.24 | 5.3 | 5.47 | 5.3 | 346292 |
| 1709768400 | 5.25 | 0.08 | 1.55 | 5.18 | 5.3 | 5.16 | 440560 |
| 1709682000 | 5.17 | 0.03 | 0.58 | 5.12 | 5.22 | 5.1 | 196948 |
| 1709595600 | 5.14 | -0.04 | -0.77 | 5.17 | 5.18 | 5.11 | 229611 |
| 1709336400 | 5.18 | 0.06 | 1.17 | 5.14 | 5.236 | 5.12 | 240797 |
| 1709250000 | 5.12 | 0.06 | 1.19 | 5.07 | 5.16 | 5.05 | 215148 |
| 1709163600 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.18 | 5.05 | 245923 |
| 1709077200 | 5.14 | 0.05 | 0.98 | 5.09 | 5.2 | 5.08 | 382621 |
| 1708990800 | 5.09 | 0.05 | 0.99 | 5.01 | 5.09 | 4.99 | 235935 |
| 1708731600 | 5.04 | 0.12 | 2.44 | 4.91 | 5.13 | 4.91 | 266515 |
| 1708645200 | 4.92 | 0.06 | 1.23 | 4.91 | 4.9349999 | 4.88 | 284062 |
| 1708558800 | 4.86 | -0.02 | -0.41 | 4.87 | 4.9306 | 4.805 | 289278 |
| 1708472400 | 4.88 | -0.02 | -0.41 | 4.86 | 4.93 | 4.76 | 493231 |
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
