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 | 0.21 | 5.61497326203 | 3.74 | 4.07 | 3.61 | 111986 | 3.77922501 | CS |
| 4 | -1.42 | -26.4432029795 | 5.37 | 6.39 | 3.61 | 216908 | 4.62130678 | CS |
| 12 | -1.09 | -21.626984127 | 5.04 | 6.39 | 3.61 | 145445 | 5.01415945 | CS |
| 26 | -1.56 | -28.3121597096 | 5.51 | 7.3 | 3.61 | 106127 | 5.35605486 | CS |
| 52 | -1.68 | -29.8401420959 | 5.63 | 9.843 | 3.61 | 117370 | 6.15352434 | CS |
| 156 | -0.11 | -2.70935960591 | 4.06 | 14.4299 | 2.33 | 1100433 | 8.59489265 | CS |
| 260 | -1.16 | -22.7005870841 | 5.11 | 14.4299 | 0.9001 | 1238756 | 6.74786746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 3.95 | 0.19 | 5.05 | 3.8 | 4.07 | 3.78 | 145396 |
| 1713566100 | 3.76 | 0.11 | 3.01 | 3.66 | 3.798 | 3.65 | 64899 |
| 1713479700 | 3.65 | -0.03 | -0.82 | 3.66 | 3.73 | 3.62 | 63892 |
| 1713393300 | 3.68 | -0.11 | -2.90 | 3.84 | 3.85 | 3.61 | 167316 |
| 1713306900 | 3.79 | 0.08 | 2.16 | 3.74 | 3.88 | 3.7 | 118428 |
| 1713220500 | 3.71 | -0.6 | -13.92 | 4.3099999 | 4.3099999 | 3.6601 | 408798 |
| 1712961300 | 4.3099999 | -0.08 | -1.82 | 4.38 | 4.38 | 4.24 | 51376 |
| 1712874900 | 4.39 | 0.03 | 0.69 | 4.36 | 4.46 | 4.263 | 51484 |
| 1712788500 | 4.36 | 0.08 | 1.87 | 4.24 | 4.36 | 4.11 | 141318 |
| 1712702100 | 4.28 | 0 | 0.00 | 4.35 | 4.36 | 4.25 | 66659 |
| 1712615700 | 4.28 | -0.11 | -2.51 | 4.4 | 4.4 | 4.163 | 217553 |
| 1712356500 | 4.39 | 0.01 | 0.23 | 4.38 | 4.49 | 4.29 | 117307 |
| 1712270100 | 4.38 | -0.15 | -3.31 | 4.55 | 4.6289 | 4.35 | 174229 |
| 1712183700 | 4.53 | -0.05 | -1.09 | 4.58 | 4.65 | 4.4 | 277033 |
| 1712097300 | 4.58 | -1.36 | -22.90 | 4.85 | 4.98 | 4.3259999 | 1084629 |
| 1712010900 | 5.94 | 0.23 | 4.03 | 5.95 | 6.39 | 5.82 | 670485 |
| 1711665300 | 5.71 | 0.33 | 6.13 | 5.41 | 5.72 | 5.35 | 116704 |
| 1711578900 | 5.38 | 0.05 | 0.94 | 5.33 | 5.44 | 5.33 | 74280 |
| 1711492500 | 5.33 | -0.03 | -0.56 | 5.37 | 5.38 | 5.2 | 109470 |
| 1711406100 | 5.36 | -0.1 | -1.83 | 5.5 | 5.5997 | 5.34 | 99406 |
| 1711146900 | 5.46 | -0.03 | -0.55 | 5.48 | 5.55 | 5.3503999 | 139214 |
| 1711060500 | 5.49 | -0.01 | -0.18 | 5.55 | 5.6 | 5.4601 | 58815 |
| 1710974100 | 5.5 | 0 | 0.00 | 5.6 | 5.6484 | 5.43 | 116986 |
| 1710887700 | 5.5 | 0.03 | 0.55 | 5.62 | 5.6282 | 5.43 | 177630 |
| 1710801300 | 5.47 | -0.03 | -0.55 | 5.61 | 5.7099 | 5.4 | 104805 |
| 1710542100 | 5.5 | -0.04 | -0.72 | 5.6 | 5.8 | 5.48 | 222398 |
| 1710455700 | 5.54 | -0.35 | -5.94 | 5.94 | 5.94 | 5.32 | 176823 |
| 1710369300 | 5.89 | 0.07 | 1.20 | 5.76 | 5.98 | 5.76 | 102740 |
| 1710282900 | 5.82 | 0.02 | 0.34 | 5.85 | 6 | 5.72 | 207987 |
| 1710196500 | 5.8 | 0.3 | 5.45 | 5.64 | 5.97 | 5.62 | 748555 |
| 1709940900 | 5.5 | 0.2 | 3.77 | 5.38 | 5.59 | 5.25 | 334029 |
| 1709854500 | 5.3 | 0.11 | 2.12 | 5.19 | 5.4 | 5.1466 | 124546 |
| 1709768100 | 5.19 | 0.28 | 5.70 | 4.95 | 5.24 | 4.9 | 276607 |
| 1709681700 | 4.91 | -0.11 | -2.19 | 5 | 5.05 | 4.91 | 48763 |
| 1709595300 | 5.0199999 | -0.02 | -0.40 | 5 | 5.1 | 4.985 | 70662 |
| 1709336100 | 5.04 | 0.13 | 2.65 | 4.9 | 5.09 | 4.86 | 59888 |
| 1709249700 | 4.91 | 0.06 | 1.24 | 4.86 | 4.96 | 4.86 | 36138 |
| 1709163300 | 4.85 | -0.08 | -1.62 | 4.93 | 4.99 | 4.85 | 28188 |
| 1709076900 | 4.93 | -0.03 | -0.60 | 4.95 | 5.0399 | 4.9101 | 40206 |
| 1708990500 | 4.96 | -0.07 | -1.39 | 4.99 | 5.08 | 4.9083 | 37068 |
| 1708731300 | 5.03 | 0.22 | 4.57 | 4.8099999 | 5.0820999 | 4.78 | 56059 |
| 1708644900 | 4.8099999 | -0.3 | -5.87 | 5.14 | 5.16 | 4.7699999 | 105310 |
| 1708558500 | 5.11 | -0.22 | -4.13 | 5.29 | 5.3199 | 5.0500999 | 61743 |
| 1708472100 | 5.33 | 0.28 | 5.54 | 5.05 | 5.33 | 5.03 | 108448 |
| 1708126500 | 5.05 | 0.13 | 2.64 | 4.87 | 5.0599999 | 4.86 | 79649 |
| 1708040100 | 4.92 | -0.05 | -1.01 | 4.97 | 4.99 | 4.85 | 98330 |
| 1707953700 | 4.97 | 0.14 | 2.90 | 4.96 | 4.9799 | 4.8313 | 28978 |
| 1707867300 | 4.83 | -0.03 | -0.62 | 4.93 | 5.0298999 | 4.73 | 52184 |
| 1707780900 | 4.86 | -0.35 | -6.72 | 5.24 | 5.42 | 4.79 | 118310 |
| 1707521700 | 5.21 | 0.17 | 3.37 | 5.16 | 5.23 | 5.0500999 | 36483 |
| 1707435300 | 5.04 | 0.04 | 0.80 | 5.0199999 | 5.3 | 5.0001 | 68221 |
| 1707348900 | 5 | -0.12 | -2.34 | 5.12 | 5.12 | 4.96 | 45674 |
| 1707262500 | 5.12 | 0.05 | 0.99 | 5.08 | 5.14 | 4.95 | 21413 |
| 1707176100 | 5.07 | -0.14 | -2.69 | 5.14 | 5.14 | 4.9566 | 52836 |
| 1706916900 | 5.21 | -0.19 | -3.52 | 5.3099999 | 5.4 | 5.1101 | 46967 |
| 1706830500 | 5.4 | 0.4 | 8.00 | 5.1 | 5.42 | 5.1 | 49909 |
| 1706744100 | 5 | -0.05 | -0.99 | 5.0199999 | 5.215 | 5 | 26852 |
| 1706657700 | 5.05 | 0 | 0.00 | 5.04 | 5.1 | 4.95 | 45744 |
| 1706571300 | 5.05 | 0.09 | 1.81 | 4.96 | 5.12 | 4.96 | 30115 |
| 1706312100 | 4.96 | -0.02 | -0.40 | 4.98 | 5.141 | 4.95 | 24903 |
| 1706225700 | 4.98 | -0.05 | -0.99 | 5.12 | 5.18 | 4.86 | 52442 |
| 1706139300 | 5.03 | -0.11 | -2.14 | 5.17 | 5.288 | 5.0199999 | 39116 |
| 1706052900 | 5.14 | -0.02 | -0.39 | 5.3 | 5.3099999 | 5.09 | 68456 |
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
