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 | 0.12 | 2.54777070064 | 4.71 | 5 | 4.6 | 158804 | 4.75215692 | CS |
| 4 | 0.4 | 9.02934537246 | 4.43 | 5.74 | 4.31 | 308239 | 5.1225169 | CS |
| 12 | -0.02 | -0.412371134021 | 4.85 | 5.74 | 3.9114 | 264333 | 4.86284547 | CS |
| 26 | 1.8 | 59.4059405941 | 3.03 | 5.86 | 2.4501 | 408786 | 4.4192767 | CS |
| 52 | 0.561 | 13.1412508784 | 4.269 | 24.71 | 1.62 | 1224865 | 6.10212843 | CS |
| 156 | -58.17 | -92.3333333333 | 63 | 106.5 | 1.62 | 3387435 | 16.71512226 | CS |
| 260 | -28.17 | -85.3636363636 | 33 | 106.5 | 1.62 | 2544632 | 21.79188499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.83 | 0.05 | 1.05 | 4.85 | 5 | 4.78 | 189906 |
| 1713825300 | 4.78 | 0.02 | 0.42 | 4.83 | 4.87 | 4.735 | 138366 |
| 1713566100 | 4.76 | 0.06 | 1.28 | 4.68 | 4.78 | 4.655 | 152293 |
| 1713479700 | 4.7 | 0.03 | 0.64 | 4.72 | 4.82 | 4.6 | 197427 |
| 1713393300 | 4.67 | 0.02 | 0.43 | 4.71 | 4.8 | 4.66 | 116030 |
| 1713306900 | 4.65 | -0.1 | -2.11 | 4.64 | 4.8099999 | 4.4 | 180737 |
| 1713220500 | 4.75 | -0.14 | -2.86 | 4.95 | 4.9687 | 4.62 | 274469 |
| 1712961300 | 4.89 | -0.42 | -7.82 | 5.24 | 5.36 | 4.84 | 321995 |
| 1712874900 | 5.305 | 0.21 | 4.02 | 5.12 | 5.41 | 5.07 | 227179 |
| 1712788500 | 5.1 | -0.27 | -5.03 | 5.11 | 5.23 | 5.05 | 168474 |
| 1712702100 | 5.37 | 0.2 | 3.87 | 5.18 | 5.39 | 5.18 | 173269 |
| 1712615700 | 5.17 | 0.13 | 2.58 | 5.08 | 5.24 | 5 | 115649 |
| 1712356500 | 5.04 | -0.25 | -4.73 | 5.29 | 5.29 | 4.97 | 260380 |
| 1712270100 | 5.29 | -0.09 | -1.67 | 5.4 | 5.74 | 5.26 | 448343 |
| 1712183700 | 5.38 | -0.02 | -0.37 | 5.3 | 5.5399 | 5.2699999 | 187249 |
| 1712097300 | 5.4 | 0 | 0.00 | 5.22 | 5.49 | 5.0599999 | 304524 |
| 1712010900 | 5.4 | 0.12 | 2.27 | 5.4 | 5.74 | 5.08 | 940608 |
| 1711665300 | 5.28 | 0.71 | 15.54 | 4.59 | 5.67 | 4.57 | 1233423 |
| 1711578900 | 4.57 | 0.22 | 5.06 | 4.43 | 4.65 | 4.3099999 | 324046 |
| 1711492500 | 4.35 | 0.07 | 1.64 | 4.3 | 4.4201 | 4.2 | 173613 |
| 1711406100 | 4.28 | 0.11 | 2.64 | 4.2 | 4.43 | 4.15 | 224696 |
| 1711146900 | 4.17 | -0.05 | -1.07 | 4.24 | 4.24 | 4.1162 | 132515 |
| 1711060500 | 4.215 | 0.04 | 1.08 | 4.2 | 4.2949 | 4.14 | 150486 |
| 1710974100 | 4.17 | 0.02 | 0.48 | 4.41 | 4.41 | 3.98 | 339790 |
| 1710887700 | 4.15 | 0.09 | 2.22 | 4.0599999 | 4.25 | 4.0199999 | 203333 |
| 1710801300 | 4.0599999 | 0.01 | 0.25 | 4.11 | 4.29 | 4.05 | 251518 |
| 1710542100 | 4.05 | 0.13 | 3.32 | 3.98 | 4.11 | 3.95 | 171641 |
| 1710455700 | 3.92 | -0.28 | -6.67 | 4.17 | 4.2 | 3.9114 | 223184 |
| 1710369300 | 4.2 | 0.11 | 2.69 | 4.12 | 4.365 | 4.1 | 269759 |
| 1710282900 | 4.09 | -0.08 | -1.92 | 4.15 | 4.19 | 4.08 | 176296 |
| 1710196500 | 4.17 | -0.04 | -0.95 | 4.19 | 4.305 | 4.14 | 151098 |
| 1709940900 | 4.21 | -0.03 | -0.59 | 4.3 | 4.465 | 4.19 | 246947 |
| 1709854500 | 4.235 | -0.2 | -4.40 | 4.45 | 4.45 | 4.21 | 403439 |
| 1709768100 | 4.43 | -0.06 | -1.34 | 4.6 | 4.61 | 4.4 | 360683 |
| 1709681700 | 4.49 | -0.36 | -7.42 | 4.8 | 4.9 | 4.445 | 443644 |
| 1709595300 | 4.85 | -0.22 | -4.34 | 5.11 | 5.11 | 4.85 | 319355 |
| 1709336100 | 5.07 | -0.04 | -0.78 | 5.12 | 5.3099999 | 5.0199999 | 257492 |
| 1709249700 | 5.11 | -0.1 | -1.92 | 5.25 | 5.2999 | 5.11 | 157312 |
| 1709163300 | 5.21 | -0.08 | -1.51 | 5.34 | 5.34 | 5.11 | 263787 |
| 1709076900 | 5.29 | 0.25 | 4.86 | 5 | 5.3299 | 5 | 249534 |
| 1708990500 | 5.045 | 0.11 | 2.13 | 4.96 | 5.1 | 4.94 | 272302 |
| 1708731300 | 4.94 | 0.02 | 0.41 | 4.93 | 5.09 | 4.87 | 118425 |
| 1708644900 | 4.92 | 0.11 | 2.18 | 4.84 | 5 | 4.8 | 132913 |
| 1708558500 | 4.815 | -0.19 | -3.70 | 5 | 5.0294 | 4.76 | 184139 |
| 1708472100 | 5 | -0.1 | -1.96 | 5.04 | 5.14 | 4.95 | 211710 |
| 1708126500 | 5.1 | -0.32 | -5.90 | 5.3099999 | 5.39 | 5.1 | 195781 |
| 1708040100 | 5.42 | 0.03 | 0.56 | 5.45 | 5.55 | 5.18 | 343467 |
| 1707953700 | 5.39 | 0.49 | 10.00 | 5.09 | 5.46 | 5.0838 | 706150 |
| 1707867300 | 4.9 | -0.25 | -4.85 | 4.93 | 5.01 | 4.84 | 184532 |
| 1707780900 | 5.15 | 0.25 | 5.10 | 4.94 | 5.4 | 4.85 | 403820 |
| 1707521700 | 4.9 | -0.05 | -1.01 | 4.98 | 5 | 4.8099999 | 150522 |
| 1707435300 | 4.95 | 0.22 | 4.65 | 4.79 | 4.9875999 | 4.73 | 142849 |
| 1707348900 | 4.73 | -0.07 | -1.46 | 4.86 | 4.86 | 4.62 | 234961 |
| 1707262500 | 4.8 | 0.21 | 4.58 | 4.55 | 4.85 | 4.44 | 144053 |
| 1707176100 | 4.59 | -0.18 | -3.77 | 4.72 | 4.725 | 4.55 | 188737 |
| 1706916900 | 4.7699999 | -0.03 | -0.63 | 4.7699999 | 4.865 | 4.66 | 190820 |
| 1706830500 | 4.8 | 0.02 | 0.42 | 4.87 | 4.91 | 4.74 | 159774 |
| 1706744100 | 4.78 | -0.07 | -1.44 | 4.85 | 5.0095 | 4.7699999 | 353270 |
| 1706657700 | 4.85 | -0.41 | -7.79 | 5.19 | 5.2102 | 4.78 | 308594 |
| 1706571300 | 5.26 | 0.41 | 8.45 | 4.8099999 | 5.34 | 4.7 | 458590 |
| 1706312100 | 4.85 | 0.03 | 0.62 | 4.89 | 4.9208999 | 4.8 | 82020 |
| 1706225700 | 4.82 | 0.02 | 0.31 | 4.78 | 4.91 | 4.68 | 131279 |
| 1706139300 | 4.805 | -0.15 | -2.93 | 4.98 | 5.0885999 | 4.7723 | 271875 |
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
