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 | 9.54907161804 | 3.77 | 4.45 | 3.64 | 80745 | 4.01593204 | CS |
| 4 | -0.4 | -8.83002207506 | 4.53 | 4.88 | 3.64 | 73405 | 4.24408829 | CS |
| 12 | -0.92 | -18.2178217822 | 5.05 | 5.16 | 3.64 | 52785 | 4.55895879 | CS |
| 26 | -0.78 | -15.8859470468 | 4.91 | 5.63 | 3.64 | 51009 | 4.83129171 | CS |
| 52 | -1.12 | -21.3333333333 | 5.25 | 6.8625 | 3.64 | 51015 | 5.22781711 | CS |
| 156 | -4.26 | -50.7747318236 | 8.39 | 10.41 | 3.64 | 58616 | 7.29117567 | CS |
| 260 | -8.94 | -68.4009181331 | 13.07 | 13.45 | 3.64 | 59734 | 7.46895972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 4.13 | -0.07 | -1.67 | 4.17 | 4.32 | 4.05 | 42699 |
| 1713912000 | 4.2 | -0.08 | -1.87 | 4.3 | 4.45 | 4.18 | 70768 |
| 1713825600 | 4.28 | 0.24 | 5.94 | 4.04 | 4.32 | 4.04 | 69698 |
| 1713566400 | 4.04 | 0.35 | 9.49 | 3.64 | 4.0599999 | 3.64 | 101672 |
| 1713480000 | 3.69 | -0.11 | -2.89 | 3.77 | 3.86 | 3.69 | 118886 |
| 1713393600 | 3.8 | -0.12 | -3.06 | 4.11 | 4.11 | 3.78 | 81084 |
| 1713307200 | 3.92 | -0.15 | -3.69 | 4.09 | 4.106 | 3.65 | 264314 |
| 1713220800 | 4.07 | -0.28 | -6.44 | 4.3 | 4.3799 | 4.05 | 91281 |
| 1712961600 | 4.35 | -0.06 | -1.36 | 4.41 | 4.5 | 4.3099999 | 54367 |
| 1712875200 | 4.41 | -0.11 | -2.43 | 4.5199999 | 4.53 | 4.4 | 43937 |
| 1712788800 | 4.5199999 | -0.18 | -3.83 | 4.5599999 | 4.64 | 4.45 | 59592 |
| 1712702400 | 4.7 | 0.03 | 0.64 | 4.69 | 4.79 | 4.68 | 30148 |
| 1712616000 | 4.67 | 0.06 | 1.30 | 4.61 | 4.71 | 4.55 | 44449 |
| 1712356800 | 4.61 | -0.04 | -0.86 | 4.67 | 4.71 | 4.55 | 29063 |
| 1712270400 | 4.65 | -0.03 | -0.64 | 4.76 | 4.7699999 | 4.605 | 34347 |
| 1712184000 | 4.68 | -0.12 | -2.50 | 4.79 | 4.79 | 4.61 | 30177 |
| 1712097600 | 4.8 | 0.01 | 0.21 | 4.78 | 4.88 | 4.6 | 46423 |
| 1712011200 | 4.79 | -0.04 | -0.83 | 4.83 | 4.85 | 4.63 | 63744 |
| 1711665600 | 4.83 | 0.32 | 7.10 | 4.53 | 4.86 | 4.5 | 118055 |
| 1711579200 | 4.51 | 0.05 | 1.12 | 4.5 | 4.53 | 4.45 | 35458 |
| 1711492800 | 4.46 | -0.14 | -3.04 | 4.44 | 4.51 | 4.44 | 37803 |
| 1711406400 | 4.6 | 0.02 | 0.44 | 4.63 | 4.71 | 4.59 | 51932 |
| 1711147200 | 4.58 | -0.05 | -1.08 | 4.5 | 4.65 | 4.45 | 45860 |
| 1711060800 | 4.63 | -0.07 | -1.49 | 4.69 | 4.75 | 4.49 | 70650 |
| 1710974400 | 4.7 | 0.04 | 0.86 | 4.7 | 4.76 | 4.58 | 37825 |
| 1710888000 | 4.66 | -0.09 | -1.89 | 4.79 | 4.79 | 4.65 | 34184 |
| 1710801600 | 4.75 | -0.16 | -3.26 | 4.8 | 4.8 | 4.71 | 29383 |
| 1710542400 | 4.91 | 0.18 | 3.81 | 4.45 | 4.91 | 4.45 | 174587 |
| 1710456000 | 4.73 | -0.18 | -3.67 | 4.9 | 4.96 | 4.67 | 33370 |
| 1710369600 | 4.91 | 0.01 | 0.20 | 4.9 | 4.9489 | 4.9 | 16699 |
| 1710283200 | 4.9 | -0.06 | -1.21 | 4.97 | 4.99 | 4.89 | 23553 |
| 1710196800 | 4.96 | -0.02 | -0.40 | 4.9 | 5.1 | 4.89 | 59694 |
| 1709941200 | 4.98 | 0.16 | 3.32 | 4.89 | 4.99 | 4.79 | 25214 |
| 1709854800 | 4.82 | -0.02 | -0.41 | 4.8099999 | 4.88 | 4.79 | 15379 |
| 1709768400 | 4.84 | 0.18 | 3.86 | 4.73 | 4.86 | 4.69 | 22829 |
| 1709682000 | 4.66 | 0 | 0.00 | 4.68 | 4.83 | 4.66 | 62573 |
| 1709595600 | 4.66 | 0 | 0.00 | 4.66 | 4.72 | 4.63 | 51430 |
| 1709336400 | 4.66 | -0.02 | -0.43 | 4.72 | 4.75 | 4.64 | 36016 |
| 1709250000 | 4.68 | -0.16 | -3.31 | 4.87 | 5.09 | 4.68 | 35030 |
| 1709163600 | 4.84 | -0.03 | -0.62 | 4.86 | 4.96 | 4.7611 | 38412 |
| 1709077200 | 4.87 | -0.08 | -1.62 | 4.99 | 5.07 | 4.85 | 76304 |
| 1708990800 | 4.95 | 0.1 | 2.06 | 4.85 | 4.99 | 4.85 | 38511 |
| 1708731600 | 4.85 | 0.04 | 0.83 | 4.85 | 4.9 | 4.85 | 29974 |
| 1708645200 | 4.8099999 | -0.13 | -2.63 | 4.94 | 4.96 | 4.8099999 | 50236 |
| 1708558800 | 4.94 | 0 | 0.00 | 4.96 | 4.96 | 4.8949999 | 32604 |
| 1708472400 | 4.94 | 0.02 | 0.41 | 4.87 | 4.9599 | 4.87 | 33008 |
| 1708126800 | 4.92 | -0.11 | -2.19 | 5.01 | 5.01 | 4.9 | 26075 |
| 1708040400 | 5.03 | 0.11 | 2.24 | 4.96 | 5.11 | 4.95 | 34016 |
| 1707954000 | 4.92 | 0.15 | 3.14 | 4.8 | 4.95 | 4.8 | 27758 |
| 1707867600 | 4.7699999 | -0.28 | -5.54 | 5.04 | 5.05 | 4.73 | 59072 |
| 1707781200 | 5.05 | 0.03 | 0.60 | 4.98 | 5.16 | 4.9711 | 48040 |
| 1707522000 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.12 | 4.97 | 21470 |
| 1707435600 | 4.97 | 0.1 | 2.05 | 4.91 | 5.05 | 4.8537 | 20208 |
| 1707349200 | 4.87 | 0.03 | 0.62 | 4.84 | 4.96 | 4.8 | 44648 |
| 1707262800 | 4.84 | -0.11 | -2.22 | 4.95 | 4.965 | 4.815 | 60617 |
| 1707176400 | 4.95 | -0.11 | -2.17 | 5.0199999 | 5.0308 | 4.92 | 27792 |
| 1706917200 | 5.0599999 | 0 | 0.00 | 5.04 | 5.12 | 4.99 | 46836 |
| 1706830800 | 5.0599999 | 0 | 0.00 | 5.05 | 5.08 | 4.86 | 51761 |
| 1706744400 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.16 | 5.03 | 59976 |
| 1706658000 | 5.14 | 0.03 | 0.59 | 5.15 | 5.19 | 5.07 | 65763 |
| 1706571600 | 5.11 | 0.02 | 0.39 | 5.07 | 5.12 | 5.07 | 31243 |
| 1706312400 | 5.09 | 0.03 | 0.59 | 5.1 | 5.11 | 5.08 | 11798 |
| 1706226000 | 5.0599999 | 0 | 0.00 | 5.09 | 5.11 | 5.04 | 20960 |
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
