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 | -0.46 | -8.37887067395 | 5.49 | 5.525 | 4.95 | 783360 | 5.07777102 | CS |
| 4 | 0.35 | 7.47863247863 | 4.68 | 5.65 | 4.65 | 1441688 | 5.19365777 | CS |
| 12 | -0.07 | -1.37254901961 | 5.1 | 5.65 | 4.295 | 1657472 | 4.91066664 | CS |
| 26 | 0.34 | 7.24946695096 | 4.69 | 6.78 | 4.255 | 1447608 | 5.19267402 | CS |
| 52 | 0.785 | 18.492343934 | 4.245 | 6.78 | 3.95 | 1201409 | 5.09974209 | CS |
| 156 | 1.64 | 48.3775811209 | 3.39 | 11.25 | 3.24 | 1511763 | 6.0306749 | CS |
| 260 | 2.77 | 122.566371681 | 2.26 | 11.25 | 0.25 | 1303586 | 4.71739419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 5.03 | 0.04 | 0.80 | 5 | 5.13 | 4.95 | 718392 |
| 1713393300 | 4.99 | -0.06 | -1.19 | 5.09 | 5.2375 | 4.975 | 743710 |
| 1713306900 | 5.05 | -0.08 | -1.56 | 5.07 | 5.09 | 4.95 | 615539 |
| 1713220500 | 5.13 | -0.02 | -0.39 | 5.18 | 5.2 | 5.08 | 807593 |
| 1712961300 | 5.15 | -0.29 | -5.33 | 5.49 | 5.525 | 5.12 | 1031565 |
| 1712874900 | 5.44 | -0.14 | -2.51 | 5.6 | 5.65 | 5.33 | 2105784 |
| 1712788500 | 5.58 | 0.33 | 6.29 | 5.4 | 5.6449999 | 5.315 | 7994230 |
| 1712702100 | 5.25 | 0.05 | 0.96 | 5.26 | 5.32 | 5.19 | 1004862 |
| 1712615700 | 5.2 | 0.11 | 2.16 | 5.15 | 5.25 | 5.0701 | 635402 |
| 1712356500 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.01 | 1083490 |
| 1712270100 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.215 | 5.05 | 886833 |
| 1712183700 | 5.1 | 0.15 | 3.03 | 5 | 5.12 | 4.99 | 1170020 |
| 1712097300 | 4.95 | 0.19 | 3.99 | 4.8 | 5.05 | 4.8 | 1898842 |
| 1712010900 | 4.76 | -0.22 | -4.42 | 5.04 | 5.058 | 4.76 | 1398374 |
| 1711665300 | 4.98 | 0.04 | 0.81 | 4.95 | 4.995 | 4.85 | 891421 |
| 1711578900 | 4.94 | 0.11 | 2.28 | 4.83 | 4.97 | 4.8 | 1307187 |
| 1711492500 | 4.83 | 0.08 | 1.68 | 4.76 | 4.88 | 4.75 | 1255417 |
| 1711406100 | 4.75 | 0.01 | 0.21 | 4.73 | 4.8307 | 4.67 | 1037626 |
| 1711146900 | 4.74 | 0.04 | 0.96 | 4.68 | 4.755 | 4.65 | 805792 |
| 1711060500 | 4.695 | -0.06 | -1.16 | 4.8 | 4.8099999 | 4.69 | 1995718 |
| 1710974100 | 4.75 | 0.22 | 4.86 | 4.53 | 4.7699999 | 4.5 | 1774712 |
| 1710887700 | 4.53 | 0.1 | 2.26 | 4.42 | 4.5599999 | 4.365 | 1519560 |
| 1710801300 | 4.43 | -0.04 | -0.89 | 4.46 | 4.48 | 4.385 | 813048 |
| 1710542100 | 4.47 | 0.12 | 2.76 | 4.32 | 4.55 | 4.3 | 1869293 |
| 1710455700 | 4.35 | -0.04 | -0.91 | 4.38 | 4.42 | 4.3 | 1261018 |
| 1710369300 | 4.39 | 0.01 | 0.23 | 4.4 | 4.49 | 4.36 | 1014083 |
| 1710282900 | 4.38 | 0.07 | 1.62 | 4.38 | 4.49 | 4.33 | 1169520 |
| 1710196500 | 4.3099999 | -0.16 | -3.58 | 4.43 | 4.485 | 4.3099999 | 1331672 |
| 1709940900 | 4.47 | -0.07 | -1.54 | 4.59 | 4.61 | 4.45 | 1972179 |
| 1709854500 | 4.54 | 0.18 | 4.13 | 4.41 | 4.65 | 4.41 | 3142451 |
| 1709768100 | 4.36 | 0.02 | 0.46 | 4.38 | 4.4 | 4.295 | 2247174 |
| 1709681700 | 4.34 | -0.13 | -2.91 | 4.4 | 4.46 | 4.32 | 2113384 |
| 1709595300 | 4.47 | -0.09 | -1.97 | 4.55 | 4.6 | 4.4 | 2380696 |
| 1709336100 | 4.5599999 | 0.01 | 0.22 | 4.5599999 | 4.67 | 4.5199999 | 1410170 |
| 1709249700 | 4.55 | 0.01 | 0.22 | 4.6 | 4.63 | 4.49 | 1386111 |
| 1709163300 | 4.54 | -0.22 | -4.62 | 4.75 | 4.75 | 4.515 | 3498873 |
| 1709076900 | 4.76 | -0.1 | -2.06 | 4.91 | 4.95 | 4.73 | 1899944 |
| 1708990500 | 4.86 | -0.08 | -1.62 | 4.84 | 4.95 | 4.84 | 2782474 |
| 1708731300 | 4.94 | 0.06 | 1.23 | 4.93 | 5.0199999 | 4.7 | 2774516 |
| 1708644900 | 4.88 | -0.33 | -6.33 | 4.66 | 5.19 | 4.65 | 4908286 |
| 1708558500 | 5.21 | 0.13 | 2.56 | 5.13 | 5.25 | 5.035 | 1989551 |
| 1708472100 | 5.08 | -0.24 | -4.51 | 5.25 | 5.2699999 | 5.0599999 | 2123602 |
| 1708126500 | 5.32 | 0.04 | 0.76 | 5.28 | 5.44 | 5.2699999 | 1691045 |
| 1708040100 | 5.28 | 0.05 | 0.96 | 5.25 | 5.36 | 5.13 | 2247010 |
| 1707953700 | 5.23 | 0.25 | 5.02 | 5.0599999 | 5.34 | 5.05 | 2257901 |
| 1707867300 | 4.98 | -0.16 | -3.11 | 5.08 | 5.08 | 4.925 | 1364724 |
| 1707780900 | 5.14 | -0.01 | -0.19 | 5.13 | 5.26 | 5.13 | 734755 |
| 1707521700 | 5.15 | 0 | 0.00 | 5.14 | 5.26 | 5.08 | 1159688 |
| 1707435300 | 5.15 | 0.04 | 0.78 | 5.1 | 5.205 | 5.05 | 853169 |
| 1707348900 | 5.11 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5 | 779800 |
| 1707262500 | 5.08 | 0.16 | 3.25 | 5 | 5.22 | 4.94 | 1545549 |
| 1707176100 | 4.92 | -0.11 | -2.19 | 4.98 | 5.03 | 4.89 | 1010456 |
| 1706916900 | 5.03 | -0.05 | -0.98 | 5.0199999 | 5.08 | 4.995 | 883221 |
| 1706830500 | 5.08 | 0.02 | 0.40 | 5.09 | 5.205 | 5.0599999 | 1308550 |
| 1706744100 | 5.0599999 | -0.03 | -0.59 | 5.07 | 5.21 | 5.03 | 1393370 |
| 1706657700 | 5.09 | -0.05 | -0.97 | 5.13 | 5.155 | 5.05 | 837749 |
| 1706571300 | 5.14 | 0.06 | 1.18 | 5.05 | 5.23 | 4.95 | 1888925 |
| 1706312100 | 5.08 | -0.02 | -0.39 | 5.1 | 5.24 | 5.04 | 1407345 |
| 1706225700 | 5.1 | -0.23 | -4.32 | 5.36 | 5.39 | 5.08 | 2669004 |
| 1706139300 | 5.33 | -0.35 | -6.16 | 5.79 | 5.79 | 5.29 | 2566248 |
| 1706052900 | 5.68 | -0.3 | -5.02 | 6.03 | 6.05 | 5.65 | 2107068 |
| 1705966500 | 5.98 | -0.12 | -1.97 | 6.05 | 6.09 | 5.825 | 1917673 |
| 1705707300 | 6.1 | 0.01 | 0.16 | 6.11 | 6.11 | 5.84 | 926191 |
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
