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 | -0.045 | -0.920245398773 | 4.89 | 4.91 | 4.82 | 117981 | 4.85406601 | CS |
| 4 | -0.265 | -5.18590998043 | 5.11 | 5.12 | 4.82 | 129871 | 4.97482469 | CS |
| 12 | 0.025 | 0.51867219917 | 4.82 | 5.12 | 4.8065 | 143077 | 4.9818726 | CS |
| 26 | 0.765 | 18.75 | 4.08 | 5.12 | 4.08 | 161842 | 4.76638142 | CS |
| 52 | 0.125 | 2.64830508475 | 4.72 | 5.18 | 4.08 | 185970 | 4.7647818 | CS |
| 156 | -8.025 | -62.3543123543 | 12.87 | 13.17 | 4.08 | 235075 | 7.65152212 | CS |
| 260 | -4.815 | -49.8447204969 | 9.66 | 13.17 | 4.08 | 200493 | 8.27578769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 4.845 | -0.05 | -0.92 | 4.82 | 4.87 | 4.82 | 152696 |
| 1713997800 | 4.89 | 0.03 | 0.62 | 4.87 | 4.9 | 4.85 | 87594 |
| 1713911400 | 4.86 | 0.03 | 0.62 | 4.83 | 4.9 | 4.83 | 107687 |
| 1713825000 | 4.83 | -0.03 | -0.62 | 4.87 | 4.87 | 4.83 | 127929 |
| 1713565800 | 4.86 | -0.03 | -0.61 | 4.89 | 4.91 | 4.84 | 113999 |
| 1713479400 | 4.89 | -0.12 | -2.32 | 4.94 | 4.96 | 4.89 | 86936 |
| 1713393000 | 5.006 | 0.06 | 1.11 | 4.97 | 5.0106 | 4.94 | 214496 |
| 1713306600 | 4.9509999 | 0 | 0.02 | 4.94 | 4.98 | 4.93 | 116755 |
| 1713220200 | 4.95 | -0.06 | -1.20 | 5.05 | 5.0599999 | 4.94 | 242756 |
| 1712961000 | 5.01 | -0.05 | -0.99 | 5.03 | 5.0599999 | 5 | 152485 |
| 1712874600 | 5.0599999 | 0.05 | 1.00 | 5.03 | 5.08 | 5.03 | 88376 |
| 1712788200 | 5.01 | -0.07 | -1.38 | 5.04 | 5.0416999 | 5 | 117152 |
| 1712701800 | 5.08 | -0.02 | -0.29 | 5.09 | 5.105 | 5.05 | 50923 |
| 1712615400 | 5.095 | 0 | 0.10 | 5.1 | 5.11 | 5 | 60584 |
| 1712356200 | 5.09 | 0.08 | 1.60 | 5.04 | 5.1 | 5.01 | 119270 |
| 1712269800 | 5.01 | -0.06 | -1.18 | 5.1 | 5.12 | 5.01 | 204596 |
| 1712183400 | 5.07 | 0.05 | 1.00 | 5 | 5.08 | 4.9877 | 149274 |
| 1712097000 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.03 | 5 | 95960 |
| 1712010600 | 5.04 | -0.04 | -0.79 | 5.11 | 5.11 | 5.03 | 178089 |
| 1711665000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.04 | 113736 |
| 1711578600 | 5.08 | 0.01 | 0.30 | 5.08 | 5.1 | 5.04 | 139894 |
| 1711492200 | 5.065 | -0.01 | -0.10 | 5.09 | 5.1 | 5.0599999 | 81578 |
| 1711405800 | 5.07 | -0.02 | -0.39 | 5.1 | 5.1 | 5.0599999 | 172486 |
| 1711146600 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.0599999 | 108133 |
| 1711060200 | 5.1 | 0.05 | 0.99 | 5.07 | 5.12 | 5.0599999 | 186236 |
| 1710973800 | 5.05 | 0.07 | 1.41 | 4.95 | 5.0599999 | 4.95 | 183518 |
| 1710887400 | 4.98 | 0.04 | 0.81 | 4.93 | 4.98 | 4.93 | 83045 |
| 1710801000 | 4.94 | 0.02 | 0.41 | 4.95 | 4.97 | 4.93 | 88860 |
| 1710541800 | 4.92 | -0.01 | -0.20 | 4.95 | 4.9702 | 4.92 | 78594 |
| 1710455400 | 4.93 | -0.13 | -2.57 | 5.0199999 | 5.035 | 4.93 | 228325 |
| 1710369000 | 5.0599999 | 0.04 | 0.80 | 5 | 5.08 | 5 | 117811 |
| 1710282600 | 5.0199999 | 0.02 | 0.40 | 5.01 | 5.045 | 5 | 124690 |
| 1710196200 | 5 | -0.05 | -0.99 | 5.0199999 | 5.03 | 4.99 | 129811 |
| 1709940600 | 5.05 | -0.02 | -0.39 | 5.0599999 | 5.09 | 5.025 | 172337 |
| 1709854200 | 5.07 | 0.06 | 1.20 | 5.0199999 | 5.08 | 5.0199999 | 201653 |
| 1709767800 | 5.01 | 0.03 | 0.60 | 4.99 | 5.03 | 4.99 | 186840 |
| 1709681400 | 4.98 | -0.03 | -0.60 | 5.0199999 | 5.03 | 4.97 | 189677 |
| 1709595000 | 5.01 | -0.01 | -0.20 | 5 | 5.03 | 4.975 | 214085 |
| 1709335800 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.04 | 4.969 | 215379 |
| 1709249400 | 4.97 | 0.03 | 0.61 | 4.98 | 4.99 | 4.94 | 125994 |
| 1709163000 | 4.94 | -0.04 | -0.80 | 4.93 | 4.97 | 4.93 | 53686 |
| 1709076600 | 4.98 | 0.03 | 0.61 | 4.95 | 4.98 | 4.95 | 123775 |
| 1708990200 | 4.95 | -0.01 | -0.20 | 4.99 | 4.99 | 4.95 | 129638 |
| 1708731000 | 4.96 | 0.01 | 0.20 | 4.96 | 5 | 4.83 | 329092 |
| 1708644600 | 4.95 | 0.08 | 1.64 | 4.91 | 4.96 | 4.9 | 70622 |
| 1708558200 | 4.87 | -0.01 | -0.20 | 4.88 | 4.9 | 4.86 | 96826 |
| 1708471800 | 4.88 | -0.08 | -1.61 | 4.93 | 4.94 | 4.88 | 257239 |
| 1708126200 | 4.96 | -0.03 | -0.60 | 5 | 5 | 4.94 | 69222 |
| 1708039800 | 4.99 | -0.03 | -0.60 | 4.98 | 5.01 | 4.9474 | 142213 |
| 1707953400 | 5.0199999 | 0.12 | 2.45 | 4.93 | 5.0199999 | 4.93 | 106301 |
| 1707867000 | 4.9 | -0.12 | -2.39 | 4.96 | 5 | 4.88 | 129912 |
| 1707780600 | 5.0199999 | 0 | 0.00 | 5 | 5.07 | 4.99 | 154688 |
| 1707521400 | 5.0199999 | 0.04 | 0.90 | 4.98 | 5.0199999 | 4.98 | 120933 |
| 1707435000 | 4.975 | 0 | 0.10 | 4.95 | 4.99 | 4.95 | 170127 |
| 1707348600 | 4.97 | 0.06 | 1.22 | 4.9 | 4.98 | 4.9 | 130168 |
| 1707262200 | 4.91 | 0.04 | 0.82 | 4.88 | 4.92 | 4.87 | 129035 |
| 1707175800 | 4.87 | 0.01 | 0.21 | 4.83 | 4.87 | 4.825 | 82507 |
| 1706916600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.89 | 4.8065 | 392225 |
| 1706830200 | 4.84 | 0.08 | 1.68 | 4.7699999 | 4.846 | 4.7699999 | 362713 |
| 1706743800 | 4.76 | -0.06 | -1.24 | 4.79 | 4.83 | 4.76 | 225482 |
| 1706657400 | 4.82 | 0.01 | 0.21 | 4.8099999 | 4.825 | 4.8 | 307393 |
| 1706571000 | 4.8099999 | 0.04 | 0.84 | 4.75 | 4.82 | 4.75 | 268503 |
| 1706311800 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.781 | 4.76 | 138546 |
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
