We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.08641975309 | 4.86 | 5.2 | 4.72 | 1326489 | 4.93574277 | CS |
| 4 | 0.77 | 18.1603773585 | 4.24 | 5.38 | 4.17 | 1504702 | 4.89069231 | CS |
| 12 | 1.69 | 50.9036144578 | 3.32 | 5.38 | 3.15 | 1300306 | 4.16555664 | CS |
| 26 | 1.72 | 52.2796352584 | 3.29 | 5.38 | 2.87 | 1151726 | 3.76052403 | CS |
| 52 | 1.15 | 29.792746114 | 3.86 | 5.38 | 2.71 | 941729 | 3.6858874 | CS |
| 156 | 0.75 | 17.6056338028 | 4.26 | 5.38 | 1.27 | 1140720 | 3.27657612 | CS |
| 260 | 1.06 | 26.835443038 | 3.95 | 7.07 | 1.27 | 1401511 | 3.92106222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 4.79 | -0.26 | -5.15 | 4.9 | 4.98 | 4.72 | 2138658 |
| 1713562800 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.14 | 5 | 752150 |
| 1713476400 | 5.0199999 | -0.03 | -0.59 | 5.15 | 5.2 | 4.99 | 839027 |
| 1713390000 | 5.05 | 0.15 | 3.06 | 4.95 | 5.15 | 4.94 | 1725391 |
| 1713303600 | 4.9 | -0.05 | -1.01 | 4.86 | 4.98 | 4.8099999 | 1177220 |
| 1713217200 | 4.95 | -0.03 | -0.60 | 5.01 | 5.0199999 | 4.86 | 1420080 |
| 1712958000 | 4.98 | -0.16 | -3.11 | 5.25 | 5.38 | 4.95 | 3064153 |
| 1712871600 | 5.14 | 0.17 | 3.42 | 5.0199999 | 5.25 | 5.01 | 1490654 |
| 1712785200 | 4.97 | -0.01 | -0.20 | 4.9 | 5 | 4.8 | 961423 |
| 1712698800 | 4.98 | 0.08 | 1.63 | 4.99 | 5.1 | 4.88 | 1032679 |
| 1712612400 | 4.9 | -0.17 | -3.35 | 5.11 | 5.16 | 4.84 | 1996044 |
| 1712353200 | 5.07 | 0.17 | 3.47 | 4.86 | 5.16 | 4.8099999 | 2450696 |
| 1712266800 | 4.9 | -0.04 | -0.81 | 4.88 | 5 | 4.83 | 1109565 |
| 1712180400 | 4.94 | 0.03 | 0.61 | 4.89 | 5.01 | 4.87 | 1480970 |
| 1712094000 | 4.91 | -0.03 | -0.61 | 4.95 | 5.0199999 | 4.83 | 1481536 |
| 1712007600 | 4.94 | 0.42 | 9.29 | 4.7 | 4.96 | 4.7 | 1957702 |
| 1711662000 | 4.5199999 | 0.19 | 4.39 | 4.38 | 4.59 | 4.36 | 1305163 |
| 1711575600 | 4.33 | 0.13 | 3.10 | 4.23 | 4.33 | 4.22 | 1110573 |
| 1711489200 | 4.2 | -0.01 | -0.24 | 4.24 | 4.3099999 | 4.17 | 1095660 |
| 1711402800 | 4.21 | 0.17 | 4.21 | 4.07 | 4.24 | 4.07 | 1751538 |
| 1711143600 | 4.04 | -0.01 | -0.25 | 4.04 | 4.11 | 3.99 | 737534 |
| 1711057200 | 4.05 | -0.1 | -2.41 | 4.24 | 4.3099999 | 4.05 | 1851205 |
| 1710970800 | 4.15 | 0.15 | 3.75 | 3.96 | 4.22 | 3.94 | 1095042 |
| 1710884400 | 4 | -0.08 | -1.96 | 4.05 | 4.09 | 3.96 | 1064827 |
| 1710798000 | 4.08 | -0.08 | -1.92 | 4.15 | 4.16 | 4.0599999 | 755259 |
| 1710538800 | 4.16 | -0.01 | -0.24 | 4.15 | 4.24 | 4.12 | 1144690 |
| 1710452400 | 4.17 | -0.03 | -0.71 | 4.14 | 4.22 | 4.1 | 789244 |
| 1710366000 | 4.2 | 0.01 | 0.24 | 4.21 | 4.29 | 4.17 | 640780 |
| 1710279600 | 4.19 | -0.1 | -2.33 | 4.2 | 4.22 | 4.08 | 898230 |
| 1710193200 | 4.29 | 0.07 | 1.66 | 4.17 | 4.34 | 4.14 | 1253353 |
| 1709937600 | 4.22 | 0.08 | 1.93 | 4.18 | 4.3 | 4.12 | 1852960 |
| 1709851200 | 4.14 | 0.06 | 1.47 | 4.11 | 4.15 | 4.03 | 771152 |
| 1709764800 | 4.08 | 0.24 | 6.25 | 3.92 | 4.13 | 3.88 | 1577375 |
| 1709678400 | 3.84 | -0.02 | -0.52 | 3.92 | 4.04 | 3.84 | 1865866 |
| 1709592000 | 3.86 | 0.16 | 4.32 | 3.75 | 3.88 | 3.73 | 1300049 |
| 1709332800 | 3.7 | 0.16 | 4.52 | 3.55 | 3.71 | 3.5 | 1684622 |
| 1709246400 | 3.54 | 0.04 | 1.14 | 3.57 | 3.62 | 3.49 | 1254246 |
| 1709160000 | 3.5 | -0.17 | -4.63 | 3.66 | 3.67 | 3.44 | 867175 |
| 1709073600 | 3.67 | 0.02 | 0.55 | 3.69 | 3.8 | 3.66 | 1111929 |
| 1708987200 | 3.65 | 0.1 | 2.82 | 3.51 | 3.67 | 3.48 | 949845 |
| 1708728000 | 3.55 | 0.08 | 2.31 | 3.49 | 3.57 | 3.39 | 2244876 |
| 1708641600 | 3.47 | 0.01 | 0.29 | 3.44 | 3.53 | 3.39 | 723406 |
| 1708555200 | 3.46 | -0.01 | -0.29 | 3.47 | 3.47 | 3.36 | 702110 |
| 1708468800 | 3.47 | 0.02 | 0.58 | 3.5 | 3.61 | 3.4 | 953928 |
| 1708123200 | 3.45 | 0.01 | 0.29 | 3.34 | 3.56 | 3.22 | 2816092 |
| 1708036800 | 3.44 | 0.14 | 4.24 | 3.35 | 3.46 | 3.32 | 1021260 |
| 1707950400 | 3.3 | 0.12 | 3.77 | 3.22 | 3.34 | 3.18 | 1023363 |
| 1707864000 | 3.18 | -0.24 | -7.02 | 3.32 | 3.35 | 3.15 | 2230176 |
| 1707777600 | 3.42 | 0.13 | 3.95 | 3.29 | 3.43 | 3.29 | 605760 |
| 1707518400 | 3.29 | -0.01 | -0.30 | 3.2799999 | 3.34 | 3.25 | 658996 |
| 1707432000 | 3.3 | -0.04 | -1.20 | 3.3 | 3.37 | 3.2799999 | 445156 |
| 1707345600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1707259200 | 3.34 | 0.07 | 2.14 | 3.3 | 3.37 | 3.25 | 579708 |
| 1707172800 | 3.27 | -0.07 | -2.10 | 3.2599999 | 3.3 | 3.22 | 956524 |
| 1706913600 | 3.34 | -0.11 | -3.19 | 3.32 | 3.36 | 3.2799999 | 1011998 |
| 1706827200 | 3.45 | 0.25 | 7.81 | 3.25 | 3.45 | 3.24 | 1743205 |
| 1706740800 | 3.2 | -0.02 | -0.62 | 3.22 | 3.31 | 3.2 | 1371248 |
| 1706654400 | 3.22 | -0.07 | -2.13 | 3.32 | 3.37 | 3.2 | 1223377 |
| 1706568000 | 3.29 | 0.03 | 0.92 | 3.29 | 3.31 | 3.21 | 623613 |
| 1706308800 | 3.2599999 | -0.13 | -3.83 | 3.38 | 3.4 | 3.2599999 | 747387 |
| 1706222400 | 3.39 | 0 | 0.00 | 3.44 | 3.47 | 3.36 | 1802245 |
| 1706136000 | 3.39 | -0.19 | -5.31 | 3.58 | 3.59 | 3.35 | 1335922 |
| 1706049600 | 3.58 | 0.47 | 15.11 | 3.16 | 3.58 | 3.16 | 4280478 |
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
