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 | -0.115 | -2.3 | 5 | 5 | 4.8 | 33888 | 4.91856622 | CS |
| 4 | 0.145 | 3.05907172996 | 4.74 | 5.11 | 4.69 | 38573 | 4.96360284 | CS |
| 12 | -0.455 | -8.52059925094 | 5.34 | 5.8 | 4.54 | 61502 | 5.07474862 | CS |
| 26 | -1.245 | -20.3099510604 | 6.13 | 6.5 | 3.61 | 86412 | 5.13834916 | CS |
| 52 | -1.865 | -27.6296296296 | 6.75 | 6.88 | 3.61 | 66379 | 5.51035805 | CS |
| 156 | -3.315 | -40.4268292683 | 8.2 | 8.7 | 3.61 | 53484 | 6.2311259 | CS |
| 260 | 0.345 | 7.59911894273 | 4.54 | 8.94 | 3.61 | 59118 | 6.1979302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 4.9 | -0.02 | -0.41 | 4.99 | 4.99 | 4.8 | 56687 |
| 1717709400 | 4.92 | 0 | 0.00 | 4.9 | 4.94 | 4.9 | 33555 |
| 1717622460 | 4.92 | 0.02 | 0.41 | 4.9 | 4.95 | 4.88 | 14094 |
| 1717536360 | 4.9 | -0.06 | -1.21 | 4.92 | 4.9775 | 4.88 | 28556 |
| 1717450140 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.91 | 36548 |
| 1717190940 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.88 | 38051 |
| 1717104540 | 5.04 | 0.03 | 0.60 | 4.98 | 5.0599999 | 4.9 | 30454 |
| 1717018020 | 5.01 | -0.02 | -0.40 | 5.0025 | 5.01 | 4.97 | 25383 |
| 1716931740 | 5.03 | 0.04 | 0.80 | 4.89 | 5.05 | 4.84 | 104619 |
| 1716585840 | 4.99 | 0.01 | 0.20 | 4.92 | 5 | 4.92 | 36806 |
| 1716499740 | 4.98 | 0 | 0.00 | 5 | 5.0199999 | 4.95 | 12740 |
| 1716412800 | 4.98 | -0.01 | -0.28 | 5.01 | 5.11 | 4.89 | 43808 |
| 1716326940 | 4.994 | 0.03 | 0.69 | 4.95 | 5.01 | 4.95 | 54293 |
| 1716240180 | 4.96 | 0.01 | 0.20 | 4.98 | 4.99 | 4.89 | 34515 |
| 1715981340 | 4.95 | -0.02 | -0.36 | 4.98 | 4.98 | 4.85 | 53098 |
| 1715894940 | 4.968 | -0 | -0.04 | 4.9 | 4.99 | 4.9 | 25833 |
| 1715808000 | 4.97 | 0.11 | 2.18 | 4.89 | 5 | 4.83 | 35578 |
| 1715722140 | 4.864 | 0.01 | 0.29 | 4.84 | 4.89 | 4.82 | 36212 |
| 1715635200 | 4.85 | 0.06 | 1.25 | 4.74 | 4.86 | 4.69 | 32055 |
| 1715376000 | 4.79 | 0.2 | 4.36 | 4.61 | 4.79 | 4.6 | 72062 |
| 1715289720 | 4.59 | -0.26 | -5.36 | 4.85 | 4.9 | 4.58 | 76459 |
| 1715203200 | 4.85 | 0.09 | 1.91 | 4.84 | 4.85 | 4.75 | 28164 |
| 1715117340 | 4.759 | -0.09 | -1.88 | 4.8 | 4.87 | 4.73 | 80462 |
| 1715030940 | 4.85 | -0.07 | -1.42 | 4.95 | 4.96 | 4.7699999 | 59570 |
| 1714771740 | 4.92 | 0.03 | 0.61 | 4.97 | 4.97 | 4.8099999 | 57369 |
| 1714685340 | 4.89 | -0.05 | -1.01 | 4.98 | 4.98 | 4.85 | 18683 |
| 1714598400 | 4.94 | 0.04 | 0.82 | 4.95 | 5 | 4.9 | 28748 |
| 1714512600 | 4.9 | -0.04 | -0.81 | 4.85 | 5 | 4.8099999 | 23341 |
| 1714425720 | 4.94 | -0.07 | -1.40 | 5.1 | 5.16 | 4.89 | 32158 |
| 1714166580 | 5.01 | -0.09 | -1.76 | 5.12 | 5.12 | 5 | 31061 |
| 1714080300 | 5.1 | 0.09 | 1.80 | 5.08 | 5.1 | 5 | 30433 |
| 1713994020 | 5.01 | 0.03 | 0.60 | 4.98 | 5.16 | 4.9425 | 32341 |
| 1713907740 | 4.98 | 0.07 | 1.43 | 4.97 | 5 | 4.87 | 27487 |
| 1713821340 | 4.91 | 0.28 | 6.05 | 4.6 | 4.99 | 4.55 | 68291 |
| 1713561900 | 4.63 | -0.01 | -0.22 | 4.66 | 4.72 | 4.5599999 | 39411 |
| 1713475500 | 4.64 | -0.31 | -6.28 | 4.88 | 5.01 | 4.58 | 45131 |
| 1713389100 | 4.9509999 | 0.39 | 8.57 | 4.6 | 5.1 | 4.575 | 109752 |
| 1713302940 | 4.5599999 | -0.41 | -8.19 | 4.94 | 4.98 | 4.54 | 208674 |
| 1713216000 | 4.967 | -0.03 | -0.66 | 4.99 | 5.007 | 4.91 | 54162 |
| 1712957160 | 5 | -0.26 | -4.94 | 5.3 | 5.3 | 4.91 | 359652 |
| 1712870760 | 5.26 | -0.03 | -0.57 | 5.32 | 5.33 | 5.23 | 59623 |
| 1712784000 | 5.29 | 0.03 | 0.57 | 5.2699999 | 5.36 | 5.26 | 41543 |
| 1712698140 | 5.26 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.21 | 84567 |
| 1712611200 | 5.28 | -0.15 | -2.76 | 5.43 | 5.45 | 5.26 | 65118 |
| 1712352000 | 5.43 | 0.15 | 2.84 | 5.22 | 5.43 | 5.22 | 110891 |
| 1712265780 | 5.28 | 0.08 | 1.54 | 5.25 | 5.35 | 5.11 | 108289 |
| 1712179500 | 5.2 | 0.01 | 0.19 | 5.21 | 5.35 | 5.167 | 87333 |
| 1712092980 | 5.19 | -0.12 | -2.17 | 5.43 | 5.43 | 5.15 | 70050 |
| 1712006940 | 5.305 | -0.16 | -2.84 | 5.4 | 5.6 | 5.25 | 119684 |
| 1711660800 | 5.46 | 0.24 | 4.60 | 5.23 | 5.64 | 5.23 | 84068 |
| 1711574580 | 5.22 | 0 | 0.00 | 5.16 | 5.3099999 | 5.16 | 27206 |
| 1711488540 | 5.22 | -0.11 | -2.06 | 5.372 | 5.4349999 | 5.1449999 | 57836 |
| 1711401600 | 5.33 | -0.3 | -5.33 | 5.62 | 5.7 | 5.3099999 | 90876 |
| 1711142880 | 5.63 | -0.14 | -2.43 | 5.72 | 5.79 | 5.61 | 34384 |
| 1711056240 | 5.7699999 | 0.12 | 2.12 | 5.5599999 | 5.8 | 5.5599999 | 59913 |
| 1710970140 | 5.65 | 0.07 | 1.25 | 5.61 | 5.75 | 5.41 | 108575 |
| 1710883740 | 5.58 | 0.03 | 0.54 | 5.47 | 5.62 | 5.46 | 51195 |
| 1710796800 | 5.55 | 0.13 | 2.45 | 5.34 | 5.6 | 5.304 | 89678 |
| 1710537720 | 5.4175 | 0.02 | 0.32 | 5.38 | 5.48 | 5.33 | 42958 |
| 1710451740 | 5.4 | 0.01 | 0.19 | 5.42 | 5.42 | 5.28 | 57058 |
| 1710365340 | 5.39 | 0.24 | 4.66 | 5.17 | 5.4 | 5.15 | 93971 |
| 1710278940 | 5.15 | 0.35 | 7.29 | 4.93 | 5.18 | 4.87 | 91551 |
| 1710192540 | 4.8 | 0.42 | 9.46 | 4.39 | 4.96 | 4.36 | 165916 |
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
