We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 0.0160320641283 | 4.99 | 5.26 | 4.95 | 1412305 | 5.06259863 | CS |
| 4 | -0.0592 | -1.17227722772 | 5.05 | 5.41 | 4.85 | 1385514 | 5.08537481 | CS |
| 12 | -3.1892 | -38.9877750611 | 8.18 | 8.5 | 4.85 | 2157666 | 6.09327851 | CS |
| 26 | -2.4992 | -33.3671562083 | 7.49 | 10.05 | 4.85 | 2106604 | 7.34117228 | CS |
| 52 | -6.3192 | -55.8726790451 | 11.31 | 12.43 | 4.85 | 2205934 | 8.73788087 | CS |
| 156 | -7.6692 | -60.5781990521 | 12.66 | 33.9715 | 4.07 | 2950850 | 12.52024173 | CS |
| 260 | -1.4392 | -22.3825816485 | 6.43 | 33.9715 | 3.52 | 2507850 | 13.02109257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 5.04 | -0.06 | -1.18 | 5.09 | 5.226 | 5.0199999 | 1338541 |
| 1712961300 | 5.1 | 0.02 | 0.39 | 5.0199999 | 5.11 | 4.97 | 1716523 |
| 1712874900 | 5.08 | 0.09 | 1.80 | 5.0199999 | 5.11 | 4.97 | 854952 |
| 1712788500 | 4.99 | -0.12 | -2.35 | 4.99 | 5.0599999 | 4.95 | 1651786 |
| 1712702100 | 5.11 | 0.13 | 2.61 | 4.99 | 5.26 | 4.98 | 1499723 |
| 1712615700 | 4.98 | -0.07 | -1.39 | 5.05 | 5.05 | 4.97 | 830880 |
| 1712356500 | 5.05 | -0.04 | -0.79 | 5.07 | 5.16 | 5.01 | 1050856 |
| 1712270100 | 5.09 | -0.09 | -1.74 | 5.24 | 5.3 | 5.065 | 1203531 |
| 1712183700 | 5.18 | 0.1 | 1.97 | 5.04 | 5.2 | 5 | 1183372 |
| 1712097300 | 5.08 | -0.32 | -5.93 | 5.35 | 5.35 | 5.04 | 1160195 |
| 1712010900 | 5.4 | 0.39 | 7.78 | 5 | 5.41 | 4.97 | 2477087 |
| 1711665300 | 5.01 | 0.01 | 0.20 | 4.99 | 5.04 | 4.97 | 1374991 |
| 1711578900 | 5 | 0.07 | 1.42 | 4.95 | 5.015 | 4.85 | 1437584 |
| 1711492500 | 4.93 | -0.06 | -1.20 | 4.98 | 5.07 | 4.93 | 948132 |
| 1711406100 | 4.99 | 0.02 | 0.40 | 5 | 5.07 | 4.96 | 969019 |
| 1711146900 | 4.97 | -0.04 | -0.80 | 5.03 | 5.03 | 4.94 | 1792199 |
| 1711060500 | 5.01 | -0.13 | -2.53 | 5.2 | 5.25 | 5 | 1871492 |
| 1710974100 | 5.14 | -0.04 | -0.77 | 5.15 | 5.23 | 5.025 | 1790304 |
| 1710887700 | 5.18 | 0.09 | 1.77 | 5.05 | 5.19 | 4.96 | 1173599 |
| 1710801300 | 5.09 | -0.08 | -1.55 | 5.18 | 5.22 | 5.0599999 | 1267080 |
| 1710542100 | 5.17 | 0.08 | 1.57 | 5.07 | 5.2 | 5.0599999 | 2197781 |
| 1710455700 | 5.09 | -0.16 | -3.05 | 5.2 | 5.24 | 4.98 | 1987498 |
| 1710369300 | 5.25 | 0.05 | 0.96 | 5.16 | 5.29 | 5.16 | 1342353 |
| 1710282900 | 5.2 | -0.17 | -3.17 | 5.39 | 5.39 | 5.19 | 1874070 |
| 1710196500 | 5.37 | -0.06 | -1.10 | 5.4 | 5.5599999 | 5.345 | 1469149 |
| 1709940900 | 5.43 | -0.02 | -0.37 | 5.46 | 5.63 | 5.4 | 1353068 |
| 1709854500 | 5.45 | -0.07 | -1.27 | 5.51 | 5.58 | 5.39 | 1342171 |
| 1709768100 | 5.5199999 | -0.08 | -1.43 | 5.66 | 5.67 | 5.475 | 1766734 |
| 1709681700 | 5.6 | -0.16 | -2.78 | 5.72 | 5.79 | 5.5599999 | 2042420 |
| 1709595300 | 5.76 | -0.02 | -0.35 | 5.78 | 5.8 | 5.61 | 1752418 |
| 1709336100 | 5.78 | 0.06 | 1.05 | 5.73 | 5.88 | 5.64 | 1582094 |
| 1709249700 | 5.72 | -0.12 | -2.05 | 5.96 | 6.0199999 | 5.72 | 2040944 |
| 1709163300 | 5.84 | -0.18 | -2.99 | 5.94 | 6.03 | 5.76 | 2352079 |
| 1709076900 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.12 | 5.875 | 2168910 |
| 1708990500 | 6 | 0.05 | 0.84 | 5.9 | 6.1 | 5.89 | 2561419 |
| 1708731300 | 5.95 | -0.05 | -0.83 | 5.96 | 6.13 | 5.9 | 2666047 |
| 1708644900 | 6 | 0.26 | 4.53 | 5.7 | 6.015 | 5.64 | 4160837 |
| 1708558500 | 5.74 | 0.15 | 2.68 | 5.55 | 5.8 | 5.35 | 5582405 |
| 1708472100 | 5.59 | -0.26 | -4.44 | 5.75 | 5.85 | 5.5199999 | 4763314 |
| 1708126500 | 5.85 | -0.17 | -2.82 | 5.92 | 6.13 | 5.67 | 5574204 |
| 1708040100 | 6.0199999 | -1.95 | -24.47 | 6 | 6.2 | 5.5 | 19618563 |
| 1707953700 | 7.97 | 0.19 | 2.44 | 7.94 | 7.98 | 7.67 | 2807970 |
| 1707867300 | 7.78 | -0.54 | -6.49 | 8 | 8.13 | 7.74 | 2246364 |
| 1707780900 | 8.32 | 0.03 | 0.36 | 8.28 | 8.5 | 8.2154 | 2421778 |
| 1707521700 | 8.2899999 | 0.38 | 4.80 | 7.98 | 8.35 | 7.91 | 2867927 |
| 1707435300 | 7.91 | 0.13 | 1.67 | 7.78 | 7.95 | 7.71 | 1073296 |
| 1707348900 | 7.78 | -0.15 | -1.89 | 7.9 | 7.9 | 7.71 | 984398 |
| 1707262500 | 7.93 | 0.38 | 5.03 | 7.51 | 7.95 | 7.5 | 1446923 |
| 1707176100 | 7.55 | -0.13 | -1.69 | 7.57 | 7.66 | 7.4878 | 1089668 |
| 1706916900 | 7.68 | -0.05 | -0.65 | 7.62 | 7.73 | 7.46 | 1550343 |
| 1706830500 | 7.73 | 0.19 | 2.52 | 7.62 | 7.835 | 7.41 | 1610416 |
| 1706744100 | 7.54 | -0.2 | -2.58 | 7.72 | 7.9101 | 7.53 | 1624990 |
| 1706657700 | 7.74 | -0.29 | -3.61 | 7.98 | 7.985 | 7.72 | 1130773 |
| 1706571300 | 8.03 | 0.04 | 0.50 | 8 | 8.055 | 7.78 | 1141025 |
| 1706312100 | 7.99 | -0.05 | -0.62 | 8.09 | 8.1338 | 7.91 | 1093573 |
| 1706225700 | 8.0399999 | 0.16 | 2.03 | 7.98 | 8.0399999 | 7.8 | 1125323 |
| 1706139300 | 7.88 | -0.17 | -2.11 | 8.15 | 8.22 | 7.87 | 1694061 |
| 1706052900 | 8.05 | -0.05 | -0.62 | 8.18 | 8.24 | 7.92 | 1445498 |
| 1705966500 | 8.1 | 0.1 | 1.25 | 7.97 | 8.3 | 7.91 | 2152622 |
| 1705707300 | 8 | 0.12 | 1.52 | 7.93 | 8.05 | 7.8029 | 1666195 |
| 1705620900 | 7.88 | 0.01 | 0.13 | 7.9 | 8 | 7.71 | 2618887 |
| 1705534500 | 7.87 | 0.07 | 0.90 | 7.72 | 7.905 | 7.53 | 1499652 |
| 1705448100 | 7.8 | 0.06 | 0.78 | 7.7 | 8.1 | 7.56 | 3230634 |
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
