We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.76991150442 | 4.52 | 4.66 | 4.47 | 57027 | 4.54723627 | CS |
| 4 | -0.19 | -3.96659707724 | 4.79 | 5.04 | 4.27 | 82345 | 4.63020908 | CS |
| 12 | -0.65 | -12.380952381 | 5.25 | 5.53 | 4.27 | 70138 | 4.9170808 | CS |
| 26 | -0.92 | -16.6666666667 | 5.52 | 6.38 | 4.27 | 124930 | 5.31534646 | CS |
| 52 | -3.5 | -43.2098765432 | 8.1 | 8.58 | 4.27 | 110290 | 6.03209631 | CS |
| 156 | -12.66 | -73.348783314 | 17.26 | 19.89 | 4.27 | 115713 | 9.94496817 | CS |
| 260 | -12.39 | -72.9252501471 | 16.99 | 19.89 | 4.27 | 149593 | 10.84101377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.6002 | 4.55 | 30476 |
| 1726872000 | 4.55 | -0.07 | -1.52 | 4.57 | 4.6272 | 4.55 | 84032 |
| 1726785600 | 4.62 | 0.15 | 3.36 | 4.5199999 | 4.63 | 4.5 | 42490 |
| 1726699200 | 4.47 | -0.13 | -2.83 | 4.64 | 4.66 | 4.47 | 90558 |
| 1726612800 | 4.6 | 0.09 | 2.00 | 4.54 | 4.63 | 4.5 | 42047 |
| 1726526400 | 4.51 | -0.08 | -1.74 | 4.43 | 4.54 | 4.43 | 86967 |
| 1726267200 | 4.59 | 0.18 | 4.08 | 4.47 | 4.65 | 4.47 | 110411 |
| 1726180800 | 4.41 | 0.06 | 1.38 | 4.33 | 4.53 | 4.33 | 75404 |
| 1726094400 | 4.35 | -0.06 | -1.36 | 4.41 | 4.43 | 4.2699999 | 95370 |
| 1726008000 | 4.41 | -0.11 | -2.43 | 4.5599999 | 4.5599999 | 4.38 | 94675 |
| 1725921600 | 4.5199999 | -0.24 | -5.04 | 4.75 | 4.76 | 4.48 | 208544 |
| 1725662400 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.85 | 4.75 | 40193 |
| 1725576000 | 4.7699999 | -0.12 | -2.45 | 4.94 | 4.955 | 4.75 | 146875 |
| 1725489600 | 4.89 | 0.01 | 0.20 | 4.88 | 5.01 | 4.82 | 61209 |
| 1725403200 | 4.88 | 0.01 | 0.21 | 4.9 | 5 | 4.85 | 49805 |
| 1725057600 | 4.87 | 0.02 | 0.41 | 4.98 | 5.04 | 4.84 | 126183 |
| 1724971200 | 4.85 | 0.05 | 1.04 | 4.79 | 4.87 | 4.71 | 97548 |
| 1724884800 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.73 | 76519 |
| 1724798400 | 4.8 | -0.01 | -0.21 | 4.79 | 4.85 | 4.79 | 31726 |
| 1724712000 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.94 | 4.8099999 | 43556 |
| 1724452800 | 4.9 | -0.01 | -0.20 | 4.92 | 5.05 | 4.9 | 26931 |
| 1724366400 | 4.91 | -0.13 | -2.58 | 4.97 | 4.9968 | 4.88 | 27385 |
| 1724280000 | 5.04 | 0.12 | 2.44 | 4.98 | 5.04 | 4.955 | 26967 |
| 1724193600 | 4.92 | -0.02 | -0.40 | 4.94 | 5 | 4.91 | 34983 |
| 1724107200 | 4.94 | 0.06 | 1.23 | 4.88 | 4.99 | 4.88 | 36720 |
| 1723848000 | 4.88 | 0.05 | 1.04 | 4.85 | 4.98 | 4.85 | 34445 |
| 1723761600 | 4.83 | 0.06 | 1.26 | 4.7699999 | 4.88 | 4.7699999 | 41897 |
| 1723675200 | 4.7699999 | 0 | 0.00 | 4.85 | 4.92 | 4.7699999 | 63767 |
| 1723588800 | 4.7699999 | -0.06 | -1.24 | 4.83 | 4.89 | 4.67 | 85230 |
| 1723502400 | 4.83 | -0.01 | -0.21 | 4.84 | 4.955 | 4.83 | 48991 |
| 1723243200 | 4.84 | 0.04 | 0.83 | 4.79 | 4.87 | 4.7699999 | 27755 |
| 1723156800 | 4.8 | -0.05 | -1.03 | 4.87 | 4.9454 | 4.75 | 52684 |
| 1723070400 | 4.85 | 0 | 0.00 | 4.91 | 5.0199999 | 4.82 | 69475 |
| 1722984000 | 4.85 | -0.1 | -2.02 | 4.95 | 4.95 | 4.83 | 53459 |
| 1722897600 | 4.95 | -0.13 | -2.56 | 4.99 | 5.0599999 | 4.86 | 124308 |
| 1722638400 | 5.08 | -0.13 | -2.50 | 5.15 | 5.2025 | 5.0599999 | 74638 |
| 1722552000 | 5.21 | 0.09 | 1.76 | 5.17 | 5.3 | 5.12 | 84852 |
| 1722465600 | 5.12 | -0.03 | -0.58 | 5.15 | 5.2699999 | 5.08 | 73192 |
| 1722379200 | 5.15 | -0.01 | -0.19 | 5.19 | 5.19 | 5.07 | 64889 |
| 1722292800 | 5.16 | -0.02 | -0.39 | 5.13 | 5.1846 | 5.12 | 40789 |
| 1722033600 | 5.18 | 0.07 | 1.37 | 5.18 | 5.22 | 5.095 | 48852 |
| 1721947200 | 5.11 | -0.14 | -2.67 | 5.26 | 5.26 | 5.11 | 95917 |
| 1721860800 | 5.25 | 0.01 | 0.19 | 5.23 | 5.32 | 5.17 | 39114 |
| 1721774400 | 5.24 | 0.11 | 2.14 | 5.13 | 5.24 | 5.11 | 41876 |
| 1721688000 | 5.13 | -0.04 | -0.77 | 5.2 | 5.2 | 5.11 | 66903 |
| 1721428800 | 5.17 | -0.01 | -0.19 | 5.18 | 5.23 | 5.12 | 37824 |
| 1721342400 | 5.18 | -0.12 | -2.26 | 5.29 | 5.33 | 5.17 | 57024 |
| 1721256000 | 5.3 | 0.08 | 1.53 | 5.13 | 5.38 | 5.13 | 79322 |
| 1721169600 | 5.22 | 0.05 | 0.97 | 5.13 | 5.32 | 5.13 | 87516 |
| 1721083200 | 5.17 | -0.33 | -6.00 | 5.48 | 5.5 | 5.17 | 121986 |
| 1720824000 | 5.5 | 0.11 | 2.04 | 5.45 | 5.53 | 5.37 | 90637 |
| 1720737600 | 5.39 | 0.18 | 3.45 | 5.3 | 5.44 | 5.26 | 78071 |
| 1720651200 | 5.21 | 0.05 | 0.97 | 5.17 | 5.26 | 5.15 | 54704 |
| 1720564800 | 5.16 | 0 | 0.00 | 5.15 | 5.235 | 5.12 | 67790 |
| 1720478400 | 5.16 | -0.03 | -0.58 | 5.23 | 5.305 | 5.16 | 164578 |
| 1720219200 | 5.19 | -0.04 | -0.76 | 5.29 | 5.35 | 5.19 | 82122 |
| 1720040640 | 5.23 | 0.04 | 0.77 | 5.22 | 5.3 | 5.2 | 46380 |
| 1719960000 | 5.19 | -0.06 | -1.14 | 5.25 | 5.29 | 5.15 | 138824 |
| 1719873600 | 5.25 | -0.64 | -10.87 | 5.45 | 5.6 | 5.22 | 332645 |
| 1719614400 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1719528000 | 5.89 | -0.11 | -1.83 | 6.03 | 6.08 | 5.71 | 134277 |
| 1719441600 | 6 | -0.09 | -1.48 | 6.12 | 6.23 | 5.96 | 111949 |
| 1719355200 | 6.09 | -0.09 | -1.46 | 6.19 | 6.22 | 5.99 | 102727 |
| 1719268800 | 6.18 | 0.1 | 1.64 | 6.1 | 6.38 | 6.08 | 223215 |
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
