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 | -0.465 | -9.41295546559 | 4.94 | 4.99 | 4.26 | 24482 | 4.43679533 | CS |
| 4 | -0.475 | -9.59595959596 | 4.95 | 6.35 | 4.26 | 40885 | 5.13376115 | CS |
| 12 | -0.675 | -13.1067961165 | 5.15 | 6.35 | 4.26 | 19188 | 5.02618486 | CS |
| 26 | -2.195 | -32.9085457271 | 6.67 | 6.88 | 3.93 | 21004 | 5.00360633 | CS |
| 52 | -6.265 | -58.3333333333 | 10.74 | 11.7 | 3.93 | 18842 | 6.18888981 | CS |
| 156 | 0.315 | 7.57211538462 | 4.16 | 15.82 | 3.68 | 42711 | 6.39918041 | CS |
| 260 | 0.805 | 21.9346049046 | 3.67 | 15.82 | 1.95 | 75772 | 5.66909517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.475 | 0.11 | 2.40 | 4.46 | 4.5899 | 4.35 | 3892 |
| 1713825300 | 4.37 | -0.01 | -0.23 | 4.26 | 4.63 | 4.26 | 12654 |
| 1713566100 | 4.38 | -0.34 | -7.20 | 4.7 | 4.73 | 4.3 | 87214 |
| 1713479700 | 4.72 | -0.1 | -2.07 | 4.8099999 | 4.88 | 4.7 | 14965 |
| 1713393300 | 4.82 | -0.11 | -2.13 | 4.94 | 4.99 | 4.8000999 | 3684 |
| 1713306900 | 4.925 | 0.13 | 2.60 | 4.98 | 5.01 | 4.925 | 6420 |
| 1713220500 | 4.8 | -0.27 | -5.33 | 5.17 | 5.6399 | 4.7903 | 16017 |
| 1712961300 | 5.07 | -0.24 | -4.52 | 5.3 | 5.3 | 5.01 | 15674 |
| 1712874900 | 5.3099999 | -0.13 | -2.30 | 5.29 | 5.4174 | 5.0199999 | 31446 |
| 1712788500 | 5.4349999 | -0.25 | -4.31 | 5.51 | 5.57 | 5.2699999 | 13289 |
| 1712702100 | 5.68 | 0.03 | 0.53 | 5.7 | 5.92 | 5.35 | 9694 |
| 1712615700 | 5.65 | -0.34 | -5.68 | 6 | 6.13 | 5.65 | 6878 |
| 1712356500 | 5.99 | 0.23 | 3.99 | 5.9 | 5.99 | 5.75 | 10080 |
| 1712270100 | 5.76 | -0.05 | -0.86 | 5.73 | 6.35 | 5.73 | 40259 |
| 1712183700 | 5.8099999 | -0.03 | -0.51 | 5.88 | 5.98 | 5.3099999 | 20905 |
| 1712097300 | 5.84 | 0.92 | 18.70 | 4.95 | 5.95 | 4.95 | 152638 |
| 1712010900 | 4.92 | 0.21 | 4.46 | 4.71 | 5.09 | 4.605 | 297497 |
| 1711665300 | 4.71 | 0.21 | 4.67 | 4.5 | 4.74 | 4.4996 | 12656 |
| 1711578900 | 4.5 | -0.26 | -5.46 | 4.95 | 4.95 | 4.5 | 19395 |
| 1711492500 | 4.76 | -0.17 | -3.45 | 4.95 | 4.95 | 4.76 | 3680 |
| 1711406100 | 4.93 | 0.06 | 1.23 | 4.89 | 4.94 | 4.7001 | 12769 |
| 1711146900 | 4.87 | 0.18 | 3.84 | 4.7 | 4.9 | 4.7 | 5839 |
| 1711060500 | 4.69 | 0.06 | 1.30 | 4.65 | 4.89 | 4.64 | 11632 |
| 1710974100 | 4.63 | 0.07 | 1.47 | 4.53 | 4.7699999 | 4.53 | 2307 |
| 1710887700 | 4.5629 | 0.04 | 0.95 | 4.5 | 4.75 | 4.5 | 8187 |
| 1710801300 | 4.5199999 | -0.14 | -3.00 | 4.71 | 4.9 | 4.5199999 | 6359 |
| 1710542100 | 4.66 | 0 | 0.00 | 4.69 | 4.71 | 4.64 | 7519 |
| 1710455700 | 4.66 | 0.06 | 1.30 | 4.68 | 4.7 | 4.5007 | 8919 |
| 1710369300 | 4.6 | -0.07 | -1.50 | 4.7 | 4.8999 | 4.5937 | 6372 |
| 1710282900 | 4.67 | -0.14 | -2.91 | 4.57 | 4.898 | 4.57 | 6643 |
| 1710196500 | 4.8099999 | 0.06 | 1.26 | 4.66 | 4.821 | 4.66 | 6768 |
| 1709940900 | 4.75 | -0.02 | -0.42 | 4.86 | 4.86 | 4.6 | 18598 |
| 1709854500 | 4.7699999 | -0.03 | -0.61 | 4.91 | 4.91 | 4.6277 | 1637 |
| 1709768100 | 4.7995 | 0.11 | 2.33 | 4.75 | 4.92 | 4.61 | 4770 |
| 1709681700 | 4.69 | -0.11 | -2.29 | 4.8099999 | 4.8393 | 4.62 | 7097 |
| 1709595300 | 4.8 | -0.01 | -0.21 | 4.91 | 4.95 | 4.76 | 3231 |
| 1709336100 | 4.8099999 | -0.1 | -2.04 | 4.75 | 4.8899 | 4.75 | 3807 |
| 1709249700 | 4.91 | -0.02 | -0.44 | 4.89 | 4.9197 | 4.71 | 3757 |
| 1709163300 | 4.9315 | 0.16 | 3.39 | 4.73 | 4.9315 | 4.66 | 14800 |
| 1709076900 | 4.7699999 | 0.04 | 0.85 | 4.8099999 | 4.9 | 4.6501 | 3509 |
| 1708990500 | 4.73 | -0.1 | -2.07 | 4.95 | 4.95 | 4.73 | 11976 |
| 1708731300 | 4.83 | 0.11 | 2.33 | 4.72 | 4.915 | 4.72 | 11592 |
| 1708644900 | 4.72 | -0.07 | -1.46 | 4.73 | 4.79 | 4.61 | 7901 |
| 1708558500 | 4.7899 | -0.01 | -0.21 | 4.73 | 4.89 | 4.6 | 9447 |
| 1708472100 | 4.8 | -0.2 | -3.97 | 4.99 | 4.99 | 4.75 | 5202 |
| 1708126500 | 4.9983 | 0.11 | 2.21 | 4.89 | 4.9983 | 4.689 | 9157 |
| 1708040100 | 4.8902 | -0.06 | -1.21 | 5.01 | 5.01 | 4.8000999 | 2086 |
| 1707953700 | 4.95 | 0.13 | 2.68 | 4.87 | 4.95 | 4.78 | 10371 |
| 1707867300 | 4.821 | 0.04 | 0.86 | 4.67 | 4.86 | 4.67 | 4878 |
| 1707780900 | 4.78 | 0.04 | 0.84 | 4.82 | 4.9201 | 4.7026 | 11865 |
| 1707521700 | 4.74 | 0.08 | 1.72 | 4.57 | 4.86 | 4.57 | 2864 |
| 1707435300 | 4.66 | -0.21 | -4.31 | 4.88 | 4.96 | 4.66 | 11988 |
| 1707348900 | 4.87 | 0.36 | 7.98 | 4.5 | 4.89 | 4.4 | 36250 |
| 1707262500 | 4.51 | -0.24 | -5.05 | 4.74 | 4.8099999 | 4.5 | 23514 |
| 1707176100 | 4.75 | -0.15 | -3.06 | 4.79 | 4.85 | 4.73 | 4622 |
| 1706916900 | 4.9 | -0.13 | -2.58 | 5 | 5.0699 | 4.815 | 9466 |
| 1706830500 | 5.03 | 0.06 | 1.21 | 5.07 | 5.15 | 4.86 | 8346 |
| 1706744100 | 4.97 | -0.09 | -1.78 | 5.15 | 5.15 | 4.9 | 6174 |
| 1706657700 | 5.0599999 | 0 | 0.00 | 5.16 | 5.16 | 4.8757 | 3941 |
| 1706571300 | 5.0599999 | 0.16 | 3.26 | 4.94 | 5.1799 | 4.94 | 5545 |
| 1706312100 | 4.9001 | -0.23 | -4.48 | 5.17 | 5.1799 | 4.9001 | 5128 |
| 1706225700 | 5.13 | 0.19 | 3.85 | 4.86 | 5.16 | 4.8263 | 15752 |
| 1706139300 | 4.94 | 0.1 | 2.07 | 4.8099999 | 5 | 4.75 | 14750 |
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
