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 | -0.36 | -6.70391061453 | 5.37 | 5.5206 | 4.9 | 259521 | 5.16925209 | CS |
| 4 | -0.27 | -5.11363636364 | 5.28 | 6.055 | 4.9 | 396690 | 5.44518261 | CS |
| 12 | 0.06 | 1.21212121212 | 4.95 | 7.73 | 4.14 | 600804 | 5.7609251 | CS |
| 26 | 2.56 | 104.489795918 | 2.45 | 7.73 | 2.13 | 447995 | 5.14817102 | CS |
| 52 | 2.21 | 78.9285714286 | 2.8 | 7.73 | 2.13 | 310922 | 4.62328206 | CS |
| 156 | -5 | -49.95004995 | 10.01 | 11.95 | 1.6 | 386592 | 4.42878413 | CS |
| 260 | -28.89 | -85.2212389381 | 33.9 | 35.27 | 1.6 | 677876 | 8.66818639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 4.99 | -0.18 | -3.48 | 5.17 | 5.29 | 4.925 | 289054 |
| 1713393300 | 5.17 | 0.07 | 1.37 | 5.13 | 5.3 | 5.05 | 248185 |
| 1713306900 | 5.1 | -0.25 | -4.67 | 5.32 | 5.42 | 5.0599999 | 285862 |
| 1713220500 | 5.35 | 0.08 | 1.52 | 5.3 | 5.43 | 5.25 | 266547 |
| 1712961300 | 5.2699999 | -0.22 | -4.01 | 5.37 | 5.5206 | 5.212 | 221459 |
| 1712874900 | 5.49 | -0.04 | -0.63 | 5.51 | 5.65 | 5.46 | 145731 |
| 1712788500 | 5.525 | -0.31 | -5.23 | 5.7699999 | 5.8 | 5.4 | 378661 |
| 1712702100 | 5.83 | 0.2 | 3.55 | 5.61 | 6.055 | 5.59 | 552098 |
| 1712615700 | 5.63 | -0.03 | -0.53 | 5.64 | 5.71 | 5.44 | 315264 |
| 1712356500 | 5.66 | 0.15 | 2.72 | 5.49 | 5.84 | 5.42 | 405308 |
| 1712270100 | 5.51 | 0.16 | 2.99 | 5.4 | 5.57 | 5.36 | 530186 |
| 1712183700 | 5.35 | 0.08 | 1.52 | 5.24 | 5.35 | 5.1 | 337167 |
| 1712097300 | 5.2699999 | -0.01 | -0.19 | 5.16 | 5.33 | 5.05 | 375493 |
| 1712010900 | 5.28 | -0.02 | -0.38 | 5.42 | 5.42 | 5.12 | 400917 |
| 1711665300 | 5.3 | -0.28 | -5.02 | 5.5599999 | 5.6 | 5.2425 | 275380 |
| 1711578900 | 5.58 | -0.02 | -0.36 | 5.63 | 5.74 | 5.38 | 357776 |
| 1711492500 | 5.6 | 0.01 | 0.18 | 5.67 | 5.6765 | 5.37 | 528485 |
| 1711406100 | 5.59 | 0.26 | 4.88 | 5.3099999 | 5.72 | 5.25 | 738070 |
| 1711146900 | 5.33 | -0.02 | -0.37 | 5.28 | 5.55 | 5.1644 | 924199 |
| 1711060500 | 5.35 | 0.65 | 13.95 | 4.67 | 5.39 | 4.62 | 1167495 |
| 1710974100 | 4.695 | 0.4 | 9.19 | 4.4 | 4.74 | 4.24 | 599361 |
| 1710887700 | 4.3 | -0.36 | -7.73 | 4.47 | 4.58 | 4.14 | 1096981 |
| 1710801300 | 4.66 | -0.34 | -6.80 | 4.93 | 5 | 4.48 | 1294576 |
| 1710542100 | 5 | -0.22 | -4.21 | 5.22 | 5.28 | 4.96 | 421906 |
| 1710455700 | 5.22 | -0.11 | -2.06 | 5.32 | 5.41 | 5.1 | 464922 |
| 1710369300 | 5.33 | -0.02 | -0.37 | 5.33 | 5.5 | 5.26 | 249017 |
| 1710282900 | 5.35 | -0.14 | -2.55 | 5.5 | 5.5 | 5.24 | 453145 |
| 1710196500 | 5.49 | 0.14 | 2.62 | 5.2699999 | 5.5 | 5.2699999 | 437382 |
| 1709940900 | 5.35 | -0.4 | -6.96 | 5.76 | 5.89 | 5.32 | 589741 |
| 1709854500 | 5.75 | 0.22 | 3.98 | 5.55 | 5.79 | 5.42 | 671153 |
| 1709768100 | 5.53 | 0.35 | 6.76 | 5.22 | 5.62 | 5 | 758905 |
| 1709681700 | 5.18 | -0.18 | -3.36 | 5.22 | 5.67 | 5.18 | 761056 |
| 1709595300 | 5.36 | -0.53 | -9.00 | 5.76 | 5.775 | 5.15 | 876996 |
| 1709336100 | 5.89 | -0.33 | -5.31 | 5.35 | 6.12 | 5.05 | 1679198 |
| 1709249700 | 6.22 | -0.38 | -5.76 | 6.87 | 7.15 | 6.16 | 1387644 |
| 1709163300 | 6.6 | 0.14 | 2.17 | 6.45 | 6.96 | 6.3752 | 653160 |
| 1709076900 | 6.46 | -0.02 | -0.31 | 6.48 | 6.67 | 6.2 | 741452 |
| 1708990500 | 6.48 | -0.07 | -1.07 | 6.6 | 6.98 | 6.3 | 899857 |
| 1708731300 | 6.55 | 0.64 | 10.83 | 6.01 | 6.68 | 6.01 | 637877 |
| 1708644900 | 5.91 | -0.6 | -9.22 | 6.51 | 6.5599999 | 5.65 | 983785 |
| 1708558500 | 6.51 | -0.28 | -4.12 | 6.7 | 6.97 | 6.51 | 670461 |
| 1708472100 | 6.79 | -0.32 | -4.50 | 7.09 | 7.1436 | 6.35 | 675494 |
| 1708126500 | 7.11 | 0.12 | 1.72 | 6.9 | 7.55 | 6.81 | 618042 |
| 1708040100 | 6.99 | -0.41 | -5.54 | 7.72 | 7.73 | 6.748 | 1192257 |
| 1707953700 | 7.4 | 1.19 | 19.16 | 6.3 | 7.56 | 6.3 | 2138334 |
| 1707867300 | 6.21 | -0.15 | -2.36 | 6.34 | 6.67 | 5.79 | 907474 |
| 1707780900 | 6.36 | 0.58 | 10.03 | 5.7 | 6.41 | 5.64 | 810071 |
| 1707521700 | 5.78 | 0.38 | 6.94 | 5.4 | 5.79 | 5.4 | 509441 |
| 1707435300 | 5.405 | 0.37 | 7.24 | 5.09 | 5.6 | 5.0601 | 552506 |
| 1707348900 | 5.04 | 0.02 | 0.40 | 5 | 5.08 | 4.9 | 364513 |
| 1707262500 | 5.0199999 | 0.14 | 2.87 | 4.87 | 5.05 | 4.8099999 | 393235 |
| 1707176100 | 4.88 | 0.16 | 3.39 | 4.7 | 4.92 | 4.53 | 380259 |
| 1706916900 | 4.72 | -0.17 | -3.48 | 4.87 | 4.89 | 4.68 | 222215 |
| 1706830500 | 4.89 | 0.19 | 4.04 | 4.74 | 4.98 | 4.74 | 277119 |
| 1706744100 | 4.7 | -0.07 | -1.36 | 4.76 | 4.87 | 4.65 | 214523 |
| 1706657700 | 4.765 | -0.22 | -4.32 | 4.91 | 4.91 | 4.68 | 217358 |
| 1706571300 | 4.98 | 0.11 | 2.26 | 4.88 | 5.0199999 | 4.7859 | 268045 |
| 1706312100 | 4.87 | -0.08 | -1.62 | 4.95 | 5.0279999 | 4.78 | 161703 |
| 1706225700 | 4.95 | -0.05 | -1.00 | 5.1 | 5.1 | 4.86 | 261844 |
| 1706139300 | 5 | -0.01 | -0.20 | 5.1 | 5.1 | 4.93 | 226125 |
| 1706052900 | 5.01 | 0.03 | 0.60 | 5.05 | 5.08 | 4.88 | 275591 |
| 1705966500 | 4.98 | 0.27 | 5.73 | 4.74 | 5.05 | 4.72 | 456914 |
| 1705707300 | 4.71 | -0.41 | -8.01 | 5.16 | 5.16 | 4.6 | 749530 |
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
