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 | -0.16 | -3.59550561798 | 4.45 | 4.455 | 4.2 | 43190 | 4.30364884 | CS |
| 4 | -0.57 | -11.7283950617 | 4.86 | 5.06 | 4.2 | 57395 | 4.67022614 | CS |
| 12 | -0.67 | -13.5080645161 | 4.96 | 5.08 | 4.2 | 68038 | 4.70818916 | CS |
| 26 | -0.84 | -16.3742690058 | 5.13 | 5.815 | 4.2 | 87700 | 4.94730753 | CS |
| 52 | -1.72 | -28.618968386 | 6.01 | 7.88 | 4.2 | 80333 | 5.48017318 | CS |
| 156 | -11.64 | -73.0696798493 | 15.93 | 20.78 | 4.2 | 121845 | 10.80473419 | CS |
| 260 | -12.43 | -74.3421052632 | 16.72 | 20.78 | 2.815 | 223676 | 10.61507516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.29 | -0.06 | -1.38 | 4.3099999 | 4.3099999 | 4.21 | 35703 |
| 1713911700 | 4.35 | 0.12 | 2.84 | 4.21 | 4.4 | 4.21 | 30924 |
| 1713825300 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.3099999 | 4.2 | 49956 |
| 1713566100 | 4.3 | -0.02 | -0.46 | 4.3 | 4.38 | 4.24 | 49739 |
| 1713479700 | 4.32 | -0.02 | -0.46 | 4.37 | 4.37 | 4.3 | 33724 |
| 1713393300 | 4.34 | -0.1 | -2.25 | 4.45 | 4.455 | 4.3 | 51605 |
| 1713306900 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.37 | 59547 |
| 1713220500 | 4.49 | 0.05 | 1.13 | 4.44 | 4.61 | 4.37 | 76749 |
| 1712961300 | 4.44 | -0.1 | -2.20 | 4.55 | 4.55 | 4.36 | 40821 |
| 1712874900 | 4.54 | -0.15 | -3.20 | 4.67 | 4.68 | 4.48 | 56544 |
| 1712788500 | 4.69 | -0.18 | -3.70 | 4.8099999 | 4.835 | 4.58 | 97571 |
| 1712702100 | 4.87 | -0.07 | -1.42 | 4.95 | 4.98 | 4.83 | 105111 |
| 1712615700 | 4.94 | 0.06 | 1.23 | 4.88 | 5 | 4.79 | 67058 |
| 1712356500 | 4.88 | -0.02 | -0.41 | 4.9 | 4.95 | 4.86 | 37877 |
| 1712270100 | 4.9 | 0.1 | 2.08 | 4.83 | 4.95 | 4.75 | 53578 |
| 1712183700 | 4.8 | -0.06 | -1.23 | 4.82 | 4.876 | 4.79 | 43562 |
| 1712097300 | 4.86 | -0.1 | -2.02 | 4.91 | 4.95 | 4.74 | 77126 |
| 1712010900 | 4.96 | 0.06 | 1.22 | 4.88 | 4.97 | 4.82 | 57112 |
| 1711665300 | 4.9 | -0.03 | -0.61 | 4.91 | 5 | 4.88 | 37334 |
| 1711578900 | 4.93 | 0.08 | 1.65 | 4.86 | 5.0599999 | 4.86 | 64565 |
| 1711492500 | 4.85 | 0.04 | 0.83 | 4.82 | 4.9 | 4.7699999 | 67648 |
| 1711406100 | 4.8099999 | 0 | 0.00 | 4.85 | 4.86 | 4.78 | 27245 |
| 1711146900 | 4.8099999 | -0.15 | -3.02 | 4.93 | 4.945 | 4.79 | 59782 |
| 1711060500 | 4.96 | -0.03 | -0.60 | 4.99 | 5.04 | 4.9 | 63188 |
| 1710974100 | 4.99 | 0.12 | 2.46 | 4.87 | 5.08 | 4.8441 | 75243 |
| 1710887700 | 4.87 | 0.11 | 2.31 | 4.76 | 4.96 | 4.7291 | 83106 |
| 1710801300 | 4.76 | 0.07 | 1.49 | 4.73 | 4.82 | 4.65 | 54429 |
| 1710542100 | 4.69 | 0.12 | 2.63 | 4.53 | 4.73 | 4.53 | 156225 |
| 1710455700 | 4.57 | -0.02 | -0.44 | 4.61 | 4.64 | 4.533 | 45981 |
| 1710369300 | 4.59 | -0.02 | -0.43 | 4.59 | 4.65 | 4.53 | 35026 |
| 1710282900 | 4.61 | 0.14 | 3.13 | 4.48 | 4.64 | 4.4185 | 82234 |
| 1710196500 | 4.47 | 0.05 | 1.13 | 4.42 | 4.55 | 4.3099999 | 260837 |
| 1709940900 | 4.42 | -0.02 | -0.45 | 4.43 | 4.55 | 4.4 | 88004 |
| 1709854500 | 4.44 | 0.04 | 0.91 | 4.49 | 4.5 | 4.205 | 112943 |
| 1709768100 | 4.4 | -0.02 | -0.45 | 4.44 | 4.51 | 4.24 | 132954 |
| 1709681700 | 4.42 | -0.15 | -3.28 | 4.57 | 4.63 | 4.4 | 96832 |
| 1709595300 | 4.57 | -0.06 | -1.30 | 4.63 | 4.7 | 4.5500999 | 66580 |
| 1709336100 | 4.63 | -0.13 | -2.73 | 4.74 | 4.8089 | 4.59 | 55423 |
| 1709249700 | 4.76 | -0.04 | -0.83 | 4.84 | 4.855 | 4.73 | 50140 |
| 1709163300 | 4.8 | 0 | 0.00 | 4.7699999 | 4.84 | 4.7511 | 51088 |
| 1709076900 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.89 | 4.7 | 44212 |
| 1708990500 | 4.7699999 | 0.23 | 5.07 | 4.57 | 4.87 | 4.5 | 82220 |
| 1708731300 | 4.54 | 0.02 | 0.44 | 4.55 | 4.5883 | 4.5 | 40654 |
| 1708644900 | 4.5199999 | -0.26 | -5.44 | 4.7699999 | 4.8018 | 4.49 | 80001 |
| 1708558500 | 4.78 | -0.06 | -1.24 | 4.84 | 4.8599 | 4.76 | 52999 |
| 1708472100 | 4.84 | -0.16 | -3.20 | 4.95 | 4.995 | 4.8 | 73626 |
| 1708126500 | 5 | -0.01 | -0.20 | 4.98 | 5.08 | 4.92 | 116699 |
| 1708040100 | 5.01 | 0.03 | 0.60 | 5.03 | 5.0599999 | 4.94 | 91314 |
| 1707953700 | 4.98 | 0.12 | 2.47 | 4.91 | 5.0199999 | 4.86 | 53625 |
| 1707867300 | 4.86 | -0.14 | -2.80 | 4.87 | 4.97 | 4.79 | 68629 |
| 1707780900 | 5 | 0.11 | 2.25 | 4.88 | 5.04 | 4.88 | 52939 |
| 1707521700 | 4.89 | -0.04 | -0.81 | 4.93 | 5.054 | 4.8539 | 79882 |
| 1707435300 | 4.93 | 0.16 | 3.35 | 4.8099999 | 4.94 | 4.78 | 59176 |
| 1707348900 | 4.7699999 | -0.13 | -2.65 | 4.91 | 5 | 4.76 | 60617 |
| 1707262500 | 4.9 | 0 | 0.00 | 4.89 | 5 | 4.8129 | 38119 |
| 1707176100 | 4.9 | 0 | 0.00 | 4.87 | 4.93 | 4.815 | 46215 |
| 1706916900 | 4.9 | -0.11 | -2.20 | 4.98 | 5.03 | 4.87 | 66929 |
| 1706830500 | 5.01 | 0.13 | 2.66 | 4.92 | 5.0599999 | 4.83 | 49304 |
| 1706744100 | 4.88 | -0.07 | -1.41 | 4.96 | 5.035 | 4.88 | 33604 |
| 1706657700 | 4.95 | -0.01 | -0.20 | 4.95 | 4.96 | 4.84 | 53658 |
| 1706571300 | 4.96 | 0.06 | 1.22 | 4.89 | 4.99 | 4.8 | 57083 |
| 1706312100 | 4.9 | 0.01 | 0.20 | 4.93 | 4.94 | 4.85 | 18895 |
| 1706225700 | 4.89 | 0 | 0.00 | 4.92 | 4.95 | 4.83 | 45517 |
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
