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 | 0.23 | 4.45736434109 | 5.16 | 5.53 | 5.04 | 51490 | 5.27873024 | CS |
| 4 | -0.14 | -2.53164556962 | 5.53 | 5.72 | 4.87 | 56231 | 5.22803196 | CS |
| 12 | 0.78 | 16.9197396963 | 4.61 | 5.94 | 4.42 | 82671 | 5.07615148 | CS |
| 26 | 1.71 | 46.4673913043 | 3.68 | 5.98 | 3.51 | 115997 | 4.89536151 | CS |
| 52 | -1.64 | -23.3285917496 | 7.03 | 8.1 | 3.4001 | 129539 | 5.21561954 | CS |
| 156 | -4.28 | -44.2605997932 | 9.67 | 12.57 | 3.4001 | 201490 | 8.06657532 | CS |
| 260 | 3 | 125.523012552 | 2.39 | 12.57 | 0.31 | 214359 | 6.39537647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.38 | 0.18 | 3.46 | 5.53 | 5.53 | 5.19 | 61369 |
| 1714084500 | 5.2 | -0.08 | -1.52 | 5.22 | 5.25 | 5.085 | 49890 |
| 1713998100 | 5.28 | -0.09 | -1.68 | 5.3099999 | 5.42 | 5.21 | 47219 |
| 1713911700 | 5.37 | 0.24 | 4.68 | 5.14 | 5.458 | 5.135 | 51555 |
| 1713825300 | 5.13 | 0 | 0.00 | 5.16 | 5.22 | 5.04 | 47417 |
| 1713566100 | 5.13 | 0.12 | 2.40 | 4.96 | 5.14 | 4.96 | 52384 |
| 1713479700 | 5.01 | 0.04 | 0.80 | 4.97 | 5.1449999 | 4.95 | 71641 |
| 1713393300 | 4.97 | -0.02 | -0.40 | 4.99 | 5.04 | 4.93 | 30391 |
| 1713306900 | 4.99 | 0 | 0.00 | 4.97 | 5.075 | 4.87 | 37839 |
| 1713220500 | 4.99 | -0.17 | -3.29 | 5.21 | 5.21 | 4.92 | 74070 |
| 1712961300 | 5.16 | -0.01 | -0.19 | 5.1 | 5.18 | 5.1 | 35132 |
| 1712874900 | 5.17 | 0 | 0.00 | 5.19 | 5.29 | 5.11 | 82850 |
| 1712788500 | 5.17 | -0.17 | -3.18 | 5.0599999 | 5.33 | 5.0599999 | 84025 |
| 1712702100 | 5.34 | -0.02 | -0.37 | 5.4 | 5.47 | 5.32 | 23581 |
| 1712615700 | 5.36 | -0.08 | -1.47 | 5.54 | 5.62 | 5.29 | 91745 |
| 1712356500 | 5.44 | 0.15 | 2.84 | 5.18 | 5.46 | 5.18 | 37055 |
| 1712270100 | 5.29 | -0.01 | -0.19 | 5.39 | 5.47 | 5.2 | 53037 |
| 1712183700 | 5.3 | 0.04 | 0.76 | 5.17 | 5.37 | 5.15 | 48499 |
| 1712097300 | 5.26 | -0.28 | -5.05 | 5.37 | 5.468 | 5.15 | 72613 |
| 1712010900 | 5.54 | -0.03 | -0.54 | 5.53 | 5.72 | 5.4271 | 72304 |
| 1711665300 | 5.57 | -0.22 | -3.80 | 5.8 | 5.94 | 5.53 | 103186 |
| 1711578900 | 5.79 | 0.13 | 2.30 | 5.6 | 5.79 | 5.6 | 92924 |
| 1711492500 | 5.66 | 0.17 | 3.10 | 5.5 | 5.7 | 5.45 | 84438 |
| 1711406100 | 5.49 | 0.41 | 8.07 | 5.0599999 | 5.5199999 | 5.0599999 | 102382 |
| 1711146900 | 5.08 | 0.09 | 1.80 | 4.98 | 5.12 | 4.98 | 167435 |
| 1711060500 | 4.99 | 0.25 | 5.27 | 4.78 | 5.14 | 4.825 | 294437 |
| 1710974100 | 4.74 | 0.05 | 1.07 | 4.68 | 4.8099999 | 4.65 | 78266 |
| 1710887700 | 4.69 | 0.01 | 0.21 | 4.65 | 4.78 | 4.63 | 41645 |
| 1710801300 | 4.68 | -0.14 | -2.90 | 4.82 | 4.93 | 4.66 | 49064 |
| 1710542100 | 4.82 | 0.17 | 3.66 | 4.61 | 4.84 | 4.5101 | 189479 |
| 1710455700 | 4.65 | -0.09 | -1.90 | 4.72 | 4.765 | 4.55 | 99130 |
| 1710369300 | 4.74 | -0.19 | -3.85 | 4.99 | 4.99 | 4.704 | 95937 |
| 1710282900 | 4.93 | -0.05 | -1.00 | 4.99 | 5.155 | 4.92 | 67099 |
| 1710196500 | 4.98 | -0.02 | -0.40 | 4.96 | 5.09 | 4.89 | 79696 |
| 1709940900 | 5 | -0.12 | -2.34 | 5.2 | 5.3425 | 4.92 | 59376 |
| 1709854500 | 5.12 | -0.02 | -0.39 | 5.24 | 5.24 | 4.95 | 59994 |
| 1709768100 | 5.14 | 0.25 | 5.11 | 4.98 | 5.33 | 4.761 | 191420 |
| 1709681700 | 4.89 | -0.23 | -4.49 | 5.04 | 5.1589 | 4.85 | 50989 |
| 1709595300 | 5.12 | -0.23 | -4.30 | 5.46 | 5.4605 | 5.05 | 52925 |
| 1709336100 | 5.35 | 0.22 | 4.29 | 5.14 | 5.44 | 5.0199999 | 96506 |
| 1709249700 | 5.13 | 0.08 | 1.58 | 5.22 | 5.26 | 5.01 | 60203 |
| 1709163300 | 5.05 | -0.09 | -1.75 | 5.04 | 5.07 | 4.945 | 67760 |
| 1709076900 | 5.14 | 0.24 | 4.90 | 4.94 | 5.18 | 4.94 | 54222 |
| 1708990500 | 4.9 | 0.06 | 1.24 | 4.79 | 4.98 | 4.7 | 51348 |
| 1708731300 | 4.84 | 0.08 | 1.68 | 4.7699999 | 4.9 | 4.7443 | 36243 |
| 1708644900 | 4.76 | 0.03 | 0.63 | 4.72 | 4.88 | 4.65 | 104844 |
| 1708558500 | 4.73 | 0.1 | 2.16 | 4.63 | 4.84 | 4.55 | 79505 |
| 1708472100 | 4.63 | -0.33 | -6.65 | 4.88 | 4.9 | 4.6 | 79468 |
| 1708126500 | 4.96 | -0.18 | -3.50 | 5.09 | 5.14 | 4.92 | 57877 |
| 1708040100 | 5.14 | 0.06 | 1.18 | 5.11 | 5.23 | 5 | 133692 |
| 1707953700 | 5.08 | 0.09 | 1.80 | 5.09 | 5.16 | 4.92 | 60455 |
| 1707867300 | 4.99 | -0.54 | -9.76 | 5.28 | 5.355 | 4.95 | 122210 |
| 1707780900 | 5.53 | 0.24 | 4.54 | 5.35 | 5.67 | 5.35 | 116035 |
| 1707521700 | 5.29 | 0.25 | 4.96 | 5.0599999 | 5.38 | 4.865 | 112587 |
| 1707435300 | 5.04 | 0.33 | 7.01 | 4.73 | 5.0599999 | 4.58 | 139986 |
| 1707348900 | 4.71 | -0.03 | -0.63 | 4.76 | 4.79 | 4.65 | 87864 |
| 1707262500 | 4.74 | 0.2 | 4.41 | 4.51 | 4.7699999 | 4.51 | 146625 |
| 1707176100 | 4.54 | -0.08 | -1.73 | 4.61 | 4.61 | 4.42 | 103051 |
| 1706916900 | 4.62 | -0.08 | -1.70 | 4.65 | 4.73 | 4.58 | 47221 |
| 1706830500 | 4.7 | -0.02 | -0.42 | 4.73 | 4.79 | 4.551 | 122096 |
| 1706744100 | 4.72 | -0.09 | -1.87 | 4.78 | 4.89 | 4.71 | 73288 |
| 1706657700 | 4.8099999 | -0.16 | -3.22 | 4.95 | 4.96 | 4.78 | 36392 |
| 1706571300 | 4.97 | 0.1 | 2.05 | 4.91 | 4.99 | 4.83 | 31760 |
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
