We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 5.08083140878 | 4.33 | 4.65 | 4.2 | 69723 | 4.46589258 | CS |
| 4 | -0.05 | -1.08695652174 | 4.6 | 4.814 | 4.02 | 75835 | 4.50846436 | CS |
| 12 | -0.66 | -12.6679462572 | 5.21 | 5.41 | 3.82 | 97930 | 4.45631541 | CS |
| 26 | 0.82 | 21.9839142091 | 3.73 | 5.98 | 3.03 | 89413 | 4.17341831 | CS |
| 52 | -2.91 | -39.0080428954 | 7.46 | 10.3 | 3.03 | 97539 | 5.34327752 | CS |
| 156 | -5.24 | -53.5240040858 | 9.79 | 11.75 | 2 | 98389 | 6.34121425 | CS |
| 260 | 1.07 | 30.7471264368 | 3.48 | 23.24 | 0.225744 | 524370 | 2.12110681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 4.55 | -0.02 | -0.44 | 4.59 | 4.65 | 4.39 | 77779 |
| 1713393300 | 4.57 | 0.19 | 4.34 | 4.53 | 4.59 | 4.45 | 53105 |
| 1713306900 | 4.38 | -0.07 | -1.57 | 4.462 | 4.48 | 4.37 | 60219 |
| 1713220500 | 4.45 | 0.11 | 2.42 | 4.34 | 4.48 | 4.2 | 114653 |
| 1712961300 | 4.345 | -0.05 | -1.03 | 4.33 | 4.39 | 4.2601 | 39852 |
| 1712874900 | 4.39 | 0.01 | 0.23 | 4.37 | 4.47 | 4.32 | 35813 |
| 1712788500 | 4.38 | 0.02 | 0.46 | 4.35 | 4.4 | 4.3101 | 53234 |
| 1712702100 | 4.36 | 0 | 0.00 | 4.35 | 4.43 | 4.2704 | 45476 |
| 1712615700 | 4.36 | -0.1 | -2.24 | 4.44 | 4.44 | 4.325 | 71613 |
| 1712356500 | 4.46 | -0.02 | -0.45 | 4.465 | 4.53 | 4.4025 | 102410 |
| 1712270100 | 4.48 | -0.11 | -2.40 | 4.66 | 4.6993 | 4.462 | 72946 |
| 1712183700 | 4.59 | 0.11 | 2.46 | 4.43 | 4.59 | 4.43 | 96342 |
| 1712097300 | 4.48 | -0.1 | -2.18 | 4.375 | 4.58 | 4.35 | 53785 |
| 1712010900 | 4.58 | 0.04 | 0.77 | 4.64 | 4.69 | 4.0199999 | 127509 |
| 1711665300 | 4.545 | 0.03 | 0.55 | 4.49 | 4.6773 | 4.38 | 126754 |
| 1711578900 | 4.5199999 | -0.14 | -3.00 | 4.66 | 4.66 | 4.47 | 90370 |
| 1711492500 | 4.66 | -0.01 | -0.21 | 4.76 | 4.785 | 4.54 | 70140 |
| 1711406100 | 4.67 | 0.07 | 1.52 | 4.59 | 4.814 | 4.51 | 91377 |
| 1711146900 | 4.6 | 0 | 0.00 | 4.6 | 4.63 | 4.5157999 | 46633 |
| 1711060500 | 4.6 | -0.06 | -1.29 | 4.6 | 4.69 | 4.5101 | 74445 |
| 1710974100 | 4.66 | 0.1 | 2.19 | 4.6 | 4.67 | 4.5101 | 78872 |
| 1710887700 | 4.5599999 | -0.04 | -0.87 | 4.6 | 4.615 | 4.49 | 68972 |
| 1710801300 | 4.6 | 0.01 | 0.22 | 4.57 | 4.69 | 4.49 | 89396 |
| 1710542100 | 4.59 | 0.13 | 2.91 | 4.5199999 | 4.59 | 4.35 | 718579 |
| 1710455700 | 4.46 | 0.04 | 0.90 | 4.44 | 4.6899 | 4.36 | 87839 |
| 1710369300 | 4.42 | 0.07 | 1.61 | 4.35 | 4.46 | 4.35 | 51110 |
| 1710282900 | 4.35 | 0 | 0.00 | 4.35 | 4.46 | 4.32 | 248904 |
| 1710196500 | 4.35 | -0.04 | -0.91 | 4.32 | 4.4 | 4.2699999 | 58125 |
| 1709940900 | 4.39 | 0.01 | 0.23 | 4.42 | 4.48 | 4.37 | 68539 |
| 1709854500 | 4.38 | -0.05 | -1.13 | 4.5 | 4.5 | 4.2699999 | 107316 |
| 1709768100 | 4.43 | 0.04 | 0.91 | 4.4 | 4.47 | 4.3045 | 55654 |
| 1709681700 | 4.39 | -0.03 | -0.68 | 4.4 | 4.44 | 4.33 | 83941 |
| 1709595300 | 4.42 | 0 | 0.00 | 4.41 | 4.48 | 4.28 | 903401 |
| 1709336100 | 4.42 | 0.37 | 9.14 | 4.05 | 4.44 | 3.9301 | 177944 |
| 1709249700 | 4.05 | -0.41 | -9.19 | 4.25 | 4.39 | 3.89 | 439586 |
| 1709163300 | 4.46 | -0.04 | -0.89 | 4.49 | 4.5 | 4.13 | 40534 |
| 1709076900 | 4.5 | 0.41 | 10.02 | 4.08 | 4.5399 | 4.08 | 99599 |
| 1708990500 | 4.09 | 0.13 | 3.28 | 3.94 | 4.09 | 3.9136 | 36770 |
| 1708731300 | 3.96 | 0.14 | 3.66 | 3.83 | 3.97 | 3.83 | 23328 |
| 1708644900 | 3.82 | -0.18 | -4.50 | 4 | 4 | 3.82 | 45470 |
| 1708558500 | 4 | -0.01 | -0.25 | 4.01 | 4.22 | 3.88 | 26115 |
| 1708472100 | 4.01 | -0.31 | -7.18 | 4.21 | 4.2792 | 4 | 57919 |
| 1708126500 | 4.32 | -0.11 | -2.48 | 4.45 | 4.62 | 4.3 | 62757 |
| 1708040100 | 4.43 | 0.04 | 0.91 | 4.4 | 4.57 | 4.35 | 20357 |
| 1707953700 | 4.39 | -0.08 | -1.79 | 4.39 | 4.47 | 4.32 | 30539 |
| 1707867300 | 4.47 | -0.2 | -4.28 | 4.53 | 4.6689999 | 4.47 | 13195 |
| 1707780900 | 4.67 | 0.17 | 3.78 | 4.49 | 4.8 | 4.49 | 36532 |
| 1707521700 | 4.5 | 0.13 | 2.97 | 4.37 | 4.55 | 4.37 | 17415 |
| 1707435300 | 4.37 | -0.02 | -0.46 | 4.45 | 4.5487 | 4.3301 | 13024 |
| 1707348900 | 4.39 | -0.11 | -2.44 | 4.5 | 4.5 | 4.335 | 19000 |
| 1707262500 | 4.5 | 0.15 | 3.45 | 4.7699999 | 4.7699999 | 4.4 | 51607 |
| 1707176100 | 4.35 | -0.5 | -10.31 | 4.8 | 4.8 | 4.35 | 51155 |
| 1706916900 | 4.85 | -0.15 | -3.00 | 4.91 | 5 | 4.7593 | 34104 |
| 1706830500 | 5 | 0.07 | 1.42 | 4.9 | 5.07 | 4.75 | 60308 |
| 1706744100 | 4.93 | -0.04 | -0.80 | 4.99 | 5.055 | 4.8949999 | 19480 |
| 1706657700 | 4.97 | -0.11 | -2.17 | 5 | 5.41 | 4.88 | 41679 |
| 1706571300 | 5.08 | 0.08 | 1.60 | 5.01 | 5.1099 | 4.9 | 51905 |
| 1706312100 | 5 | -0.14 | -2.72 | 5.21 | 5.2958 | 4.9 | 73192 |
| 1706225700 | 5.14 | 0.59 | 12.97 | 4.74 | 5.19 | 4.4128 | 184794 |
| 1706139300 | 4.55 | -0.08 | -1.73 | 4.79 | 4.79 | 4.5 | 33507 |
| 1706052900 | 4.63 | 0.08 | 1.76 | 4.54 | 4.7999 | 4.44 | 35460 |
| 1705966500 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.6 | 4.335 | 336068 |
| 1705707300 | 4.5199999 | 0.22 | 5.12 | 4.33 | 4.58 | 4.26 | 44096 |
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
