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 | -0.02 | -0.446428571429 | 4.48 | 4.59 | 4.4 | 6219 | 4.47146046 | CS |
| 4 | 0 | 0 | 4.46 | 4.96 | 4.4 | 14470 | 4.59117779 | CS |
| 12 | -0.6 | -11.8577075099 | 5.06 | 5.27 | 4.3 | 20384 | 4.83155756 | CS |
| 26 | -1.4 | -23.8907849829 | 5.86 | 5.9001 | 4.3 | 23235 | 5.17414018 | CS |
| 52 | -0.87 | -16.3227016886 | 5.33 | 5.9929 | 4.2 | 20873 | 5.20022782 | CS |
| 156 | -9.64 | -68.3687943262 | 14.1 | 17.75 | 3.945 | 28174 | 7.34045052 | CS |
| 260 | -15.97 | -78.1693587861 | 20.43 | 21.08 | 3.945 | 38801 | 9.74560487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 4.46 | 0.02 | 0.45 | 4.47 | 4.55 | 4.46 | 1416 |
| 1713307200 | 4.44 | -0.08 | -1.77 | 4.5599999 | 4.5899 | 4.44 | 6793 |
| 1713220800 | 4.5199999 | 0.08 | 1.80 | 4.47 | 4.59 | 4.47 | 13276 |
| 1712961600 | 4.44 | 0.04 | 0.91 | 4.47 | 4.54 | 4.42 | 7268 |
| 1712875200 | 4.4 | -0.1 | -2.22 | 4.48 | 4.505 | 4.4 | 2805 |
| 1712788800 | 4.5 | 0 | 0.00 | 4.45 | 4.59 | 4.45 | 9303 |
| 1712702400 | 4.5 | 0 | 0.00 | 4.5599999 | 4.62 | 4.475 | 4940 |
| 1712616000 | 4.5 | 0.02 | 0.45 | 4.45 | 4.57 | 4.45 | 15689 |
| 1712356800 | 4.48 | -0.02 | -0.44 | 4.44 | 4.5599999 | 4.4 | 21520 |
| 1712270400 | 4.5 | -0.05 | -1.10 | 4.55 | 4.74 | 4.5 | 16656 |
| 1712184000 | 4.55 | -0.06 | -1.30 | 4.67 | 4.67 | 4.51 | 18822 |
| 1712097600 | 4.61 | -0.08 | -1.71 | 4.72 | 4.74 | 4.58 | 12642 |
| 1712011200 | 4.69 | -0.11 | -2.29 | 4.8 | 4.8 | 4.62 | 28116 |
| 1711665600 | 4.8 | -0.03 | -0.62 | 4.8 | 4.9487 | 4.7403 | 18213 |
| 1711579200 | 4.83 | 0.18 | 3.87 | 4.73 | 4.96 | 4.64 | 22963 |
| 1711492800 | 4.65 | 0.04 | 0.87 | 4.64 | 4.69 | 4.53 | 15770 |
| 1711406400 | 4.61 | 0.05 | 1.10 | 4.6 | 4.66 | 4.58 | 22982 |
| 1711147200 | 4.5599999 | 0.08 | 1.79 | 4.48 | 4.6 | 4.48 | 18938 |
| 1711060800 | 4.48 | -0.05 | -1.10 | 4.46 | 4.61 | 4.46 | 17981 |
| 1710974400 | 4.53 | 0.14 | 3.19 | 4.34 | 4.55 | 4.34 | 23331 |
| 1710888000 | 4.39 | -0.02 | -0.45 | 4.43 | 4.65 | 4.39 | 11610 |
| 1710801600 | 4.41 | 0.03 | 0.68 | 4.34 | 4.66 | 4.34 | 27454 |
| 1710542400 | 4.38 | -0.26 | -5.60 | 4.63 | 4.774 | 4.38 | 33019 |
| 1710456000 | 4.64 | -0.06 | -1.28 | 4.72 | 4.7709 | 4.61 | 24903 |
| 1710369600 | 4.7 | -0.19 | -3.89 | 4.95 | 4.95 | 4.655 | 19188 |
| 1710283200 | 4.89 | -0.15 | -2.98 | 4.97 | 5 | 4.85 | 25299 |
| 1710196800 | 5.04 | -0.1 | -1.95 | 5.19 | 5.19 | 4.8701 | 53002 |
| 1709941200 | 5.14 | 0.11 | 2.19 | 4.88 | 5.2699999 | 4.82 | 43633 |
| 1709854800 | 5.03 | 0.33 | 7.02 | 4.5 | 5.13 | 4.3 | 62511 |
| 1709768400 | 4.7 | -0.04 | -0.84 | 5 | 5 | 4.7 | 14929 |
| 1709682000 | 4.74 | 0.01 | 0.21 | 4.72 | 4.87 | 4.71 | 27586 |
| 1709595600 | 4.73 | -0.1 | -2.07 | 4.92 | 4.92 | 4.73 | 8534 |
| 1709336400 | 4.83 | -0.09 | -1.83 | 4.96 | 5.04 | 4.7556 | 9658 |
| 1709250000 | 4.92 | -0.08 | -1.60 | 4.98 | 5.1266999 | 4.8099999 | 27118 |
| 1709163600 | 5 | 0.07 | 1.42 | 4.93 | 5.1625 | 4.8545 | 31647 |
| 1709077200 | 4.93 | -0.05 | -1.00 | 5 | 5.03 | 4.825 | 62541 |
| 1708990800 | 4.98 | 0.02 | 0.40 | 4.98 | 5.01 | 4.9501 | 9342 |
| 1708731600 | 4.96 | -0.07 | -1.39 | 5.05 | 5.05 | 4.9301 | 24960 |
| 1708645200 | 5.03 | 0.07 | 1.41 | 5.01 | 5.03 | 4.93 | 15723 |
| 1708558800 | 4.96 | 0.02 | 0.40 | 4.99 | 5.0199999 | 4.93 | 27111 |
| 1708472400 | 4.94 | -0.05 | -1.00 | 5.03 | 5.07 | 4.91 | 4644 |
| 1708126800 | 4.99 | -0.07 | -1.38 | 5.09 | 5.09 | 4.85 | 15322 |
| 1708040400 | 5.0599999 | 0.06 | 1.20 | 5 | 5.07 | 4.95 | 27021 |
| 1707954000 | 5 | 0.01 | 0.20 | 5 | 5.0018 | 4.85 | 23702 |
| 1707867600 | 4.99 | -0.05 | -0.99 | 5.05 | 5.05 | 4.9381 | 9339 |
| 1707781200 | 5.04 | -0.03 | -0.59 | 5.0599999 | 5.135 | 5.0201 | 19065 |
| 1707522000 | 5.07 | 0.07 | 1.40 | 5.08 | 5.09 | 5 | 3066 |
| 1707435600 | 5 | 0.08 | 1.63 | 4.9799 | 5.04 | 4.9501 | 13200 |
| 1707349200 | 4.92 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.62 | 33266 |
| 1707262800 | 4.98 | 0.08 | 1.63 | 4.88 | 5.0295 | 4.88 | 10212 |
| 1707176400 | 4.9 | -0.01 | -0.20 | 4.84 | 4.9299 | 4.8365 | 10126 |
| 1706917200 | 4.91 | 0 | 0.00 | 4.88 | 5 | 4.88 | 8273 |
| 1706830800 | 4.91 | -0.05 | -1.01 | 4.96 | 5.1002 | 4.91 | 9113 |
| 1706744400 | 4.96 | -0.07 | -1.39 | 5.0373 | 5.0373 | 4.94 | 83348 |
| 1706658000 | 5.03 | -0.07 | -1.37 | 5.12 | 5.12 | 5.0199999 | 3599 |
| 1706571600 | 5.1 | 0 | 0.00 | 5.21 | 5.21 | 5.07 | 10379 |
| 1706312400 | 5.1 | -0.03 | -0.58 | 5.12 | 5.17 | 5.0942999 | 13533 |
| 1706226000 | 5.13 | 0.07 | 1.38 | 5.0599999 | 5.14 | 5.0599999 | 27041 |
| 1706139600 | 5.0599999 | -0.07 | -1.36 | 5.14 | 5.2699999 | 5.0599999 | 23326 |
| 1706053200 | 5.13 | -0.03 | -0.58 | 5.16 | 5.28 | 5.13 | 19449 |
| 1705966800 | 5.16 | -0.03 | -0.58 | 5.2 | 5.33 | 5.11 | 46678 |
| 1705707600 | 5.19 | -0.13 | -2.44 | 5.33 | 5.33 | 5.1501 | 17974 |
| 1705621200 | 5.32 | -0.07 | -1.30 | 5.43 | 5.43 | 5.2699999 | 11173 |
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
