We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -17.4418604651 | 5.16 | 5.2 | 4.24 | 1064922 | 4.83828729 | CS |
| 4 | -0.7 | -14.1129032258 | 4.96 | 5.34 | 4.24 | 883465 | 4.95878852 | CS |
| 12 | -0.78 | -15.4761904762 | 5.04 | 5.7 | 4.24 | 846957 | 4.99530762 | CS |
| 26 | 1.08 | 33.9622641509 | 3.18 | 5.7 | 3.115 | 831146 | 4.60996132 | CS |
| 52 | 2.49 | 140.677966102 | 1.77 | 5.7 | 1.72 | 678961 | 4.08511231 | CS |
| 156 | 2.27 | 114.070351759 | 1.99 | 5.7 | 1.02 | 448653 | 2.83819452 | CS |
| 260 | -6.46 | -60.2611940299 | 10.72 | 11.96 | 0.69 | 688590 | 2.67831941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.24 | -0.45 | -9.59 | 4.66 | 4.72 | 4.24 | 1002259 |
| 1713911700 | 4.69 | -0.01 | -0.21 | 4.68 | 4.78 | 4.63 | 495625 |
| 1713825300 | 4.7 | -0.11 | -2.29 | 4.89 | 5.01 | 4.69 | 684884 |
| 1713566100 | 4.8099999 | 0.02 | 0.42 | 4.75 | 4.825 | 4.6303 | 875821 |
| 1713479700 | 4.79 | -0.17 | -3.43 | 4.95 | 5.005 | 4.79 | 1204771 |
| 1713393300 | 4.96 | -0.2 | -3.88 | 5.16 | 5.2 | 4.92 | 2063510 |
| 1713306900 | 5.16 | 0.12 | 2.38 | 5 | 5.3 | 5 | 2100984 |
| 1713220500 | 5.04 | -0.03 | -0.59 | 5.01 | 5.1449999 | 4.885 | 1857117 |
| 1712961300 | 5.07 | -0.27 | -5.06 | 5.3099999 | 5.33 | 4.99 | 1174826 |
| 1712874900 | 5.34 | 0.6 | 12.66 | 4.7699999 | 5.34 | 4.7699999 | 1674568 |
| 1712788500 | 4.74 | -0.16 | -3.27 | 4.74 | 4.805 | 4.68 | 532064 |
| 1712702100 | 4.9 | 0.22 | 4.70 | 4.74 | 4.925 | 4.64 | 380559 |
| 1712615700 | 4.68 | -0.1 | -2.09 | 4.79 | 4.79 | 4.665 | 355139 |
| 1712356500 | 4.78 | 0.17 | 3.69 | 4.59 | 4.82 | 4.5599999 | 371002 |
| 1712270100 | 4.61 | -0.18 | -3.76 | 4.8099999 | 4.85 | 4.59 | 378191 |
| 1712183700 | 4.79 | 0.12 | 2.57 | 4.65 | 4.82 | 4.6 | 371517 |
| 1712097300 | 4.67 | -0.17 | -3.51 | 4.75 | 4.7699999 | 4.62 | 372304 |
| 1712010900 | 4.84 | -0.14 | -2.81 | 5 | 5 | 4.8 | 632419 |
| 1711665300 | 4.98 | 0.13 | 2.68 | 4.88 | 4.995 | 4.845 | 904255 |
| 1711578900 | 4.85 | -0.06 | -1.22 | 4.96 | 4.97 | 4.83 | 356280 |
| 1711492500 | 4.91 | 0.09 | 1.87 | 4.87 | 4.93 | 4.83 | 647209 |
| 1711406100 | 4.82 | 0.02 | 0.42 | 4.8099999 | 4.905 | 4.76 | 447221 |
| 1711146900 | 4.8 | -0.09 | -1.84 | 4.91 | 4.91 | 4.79 | 557186 |
| 1711060500 | 4.89 | 0 | 0.00 | 4.92 | 4.985 | 4.88 | 365635 |
| 1710974100 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.725 | 454157 |
| 1710887700 | 4.86 | 0.15 | 3.08 | 4.71 | 4.89 | 4.63 | 520234 |
| 1710801300 | 4.715 | 0 | 0.11 | 4.71 | 4.74 | 4.5199999 | 614915 |
| 1710542100 | 4.71 | 0.05 | 1.07 | 4.62 | 4.79 | 4.6101 | 828817 |
| 1710455700 | 4.66 | -0.23 | -4.70 | 4.87 | 4.885 | 4.62 | 597313 |
| 1710369300 | 4.89 | -0.03 | -0.61 | 4.93 | 5 | 4.875 | 456901 |
| 1710282900 | 4.92 | 0.01 | 0.20 | 4.9 | 4.955 | 4.78 | 609430 |
| 1710196500 | 4.91 | -0.39 | -7.36 | 5.29 | 5.3 | 4.8949999 | 897105 |
| 1709940900 | 5.3 | -0.29 | -5.19 | 5.47 | 5.59 | 5.13 | 1213503 |
| 1709854500 | 5.59 | 0.17 | 3.14 | 5.49 | 5.605 | 5.35 | 750662 |
| 1709768100 | 5.42 | -0.01 | -0.18 | 5.45 | 5.475 | 5.33 | 510958 |
| 1709681700 | 5.43 | -0.08 | -1.45 | 5.58 | 5.7 | 5.43 | 980296 |
| 1709595300 | 5.51 | 0.35 | 6.78 | 5.26 | 5.57 | 5.26 | 1489728 |
| 1709336100 | 5.16 | 0.11 | 2.18 | 5.08 | 5.25 | 5.07 | 1137364 |
| 1709249700 | 5.05 | -0.04 | -0.79 | 5.19 | 5.2 | 5.01 | 1925460 |
| 1709163300 | 5.09 | -0.21 | -3.96 | 5.26 | 5.3099999 | 5.0301 | 734825 |
| 1709076900 | 5.3 | 0.08 | 1.53 | 5.28 | 5.4 | 5.155 | 583322 |
| 1708990500 | 5.22 | 0.1 | 1.95 | 5.08 | 5.44 | 5.07 | 946292 |
| 1708731300 | 5.12 | 0.21 | 4.28 | 4.92 | 5.13 | 4.89 | 954274 |
| 1708644900 | 4.91 | 0.11 | 2.29 | 4.8 | 4.99 | 4.8 | 747352 |
| 1708558500 | 4.8 | -0.02 | -0.41 | 4.78 | 4.82 | 4.7 | 595994 |
| 1708472100 | 4.82 | -0.14 | -2.82 | 4.9 | 4.99 | 4.73 | 803541 |
| 1708126500 | 4.96 | -0.01 | -0.20 | 5 | 5 | 4.91 | 821040 |
| 1708040100 | 4.97 | -0.03 | -0.60 | 5 | 5.05 | 4.9 | 1897261 |
| 1707953700 | 5 | 0.22 | 4.60 | 4.88 | 5.035 | 4.79 | 1896309 |
| 1707867300 | 4.78 | -0.22 | -4.40 | 4.79 | 4.97 | 4.7501 | 977616 |
| 1707780900 | 5 | 0.12 | 2.46 | 4.92 | 5.09 | 4.86 | 1068305 |
| 1707521700 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.95 | 4.7699999 | 727331 |
| 1707435300 | 4.7699999 | 0.04 | 0.85 | 4.71 | 4.806 | 4.68 | 720828 |
| 1707348900 | 4.73 | -0.07 | -1.46 | 4.76 | 4.83 | 4.69 | 715413 |
| 1707262500 | 4.8 | 0.09 | 1.91 | 4.69 | 4.8 | 4.63 | 349730 |
| 1707176100 | 4.71 | -0.14 | -2.89 | 4.8 | 4.8099999 | 4.57 | 584232 |
| 1706916900 | 4.85 | -0.21 | -4.15 | 4.99 | 5.0987 | 4.835 | 543570 |
| 1706830500 | 5.0599999 | 0.12 | 2.43 | 5.03 | 5.14 | 4.9 | 1092062 |
| 1706744100 | 4.94 | -0.11 | -2.18 | 5.04 | 5.155 | 4.93 | 574274 |
| 1706657700 | 5.05 | 0.06 | 1.20 | 5.01 | 5.29 | 5 | 760360 |
| 1706571300 | 4.99 | 0.19 | 3.96 | 4.8 | 4.99 | 4.72 | 876310 |
| 1706312100 | 4.8 | -0.18 | -3.61 | 4.99 | 5.01 | 4.785 | 478252 |
| 1706225700 | 4.98 | 0.04 | 0.81 | 5.04 | 5.135 | 4.955 | 818249 |
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
