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 | -0.14 | -2.83400809717 | 4.94 | 5.11 | 4.745 | 17206484 | 4.88804046 | CS |
| 4 | 1.46 | 43.7125748503 | 3.34 | 5.11 | 3.27 | 17990251 | 4.26822228 | CS |
| 12 | 0.04 | 0.840336134454 | 4.76 | 5.11 | 2.9501 | 14664350 | 3.89257955 | CS |
| 26 | 1.01 | 26.6490765172 | 3.79 | 5.13 | 2.9501 | 11803656 | 3.92521812 | CS |
| 52 | 1.21 | 33.704735376 | 3.59 | 5.67 | 2.46 | 8695672 | 3.98349677 | CS |
| 156 | 1.25 | 35.2112676056 | 3.55 | 5.67 | 1.42 | 5017266 | 3.51203787 | CS |
| 260 | 2.89 | 151.308900524 | 1.91 | 7.76 | 1.42 | 4471546 | 3.87647218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 4.8 | -0.01 | -0.21 | 4.78 | 4.89 | 4.745 | 13268504 |
| 1749854400 | 4.8099999 | 0.01 | 0.21 | 4.87 | 4.915 | 4.78 | 13857450 |
| 1749768000 | 4.8 | -0.16 | -3.23 | 5.01 | 5.07 | 4.79 | 16381033 |
| 1749681600 | 4.96 | -0.03 | -0.60 | 5 | 5.11 | 4.87 | 21469106 |
| 1749595200 | 4.99 | 0 | 0.00 | 4.94 | 5.0664999 | 4.9 | 21056326 |
| 1749508800 | 4.99 | 0.5 | 11.14 | 4.62 | 5.11 | 4.615 | 25225949 |
| 1749249600 | 4.49 | -0.06 | -1.32 | 4.5 | 4.62 | 4.3099999 | 23452934 |
| 1749163200 | 4.55 | 0.32 | 7.57 | 4.565 | 4.78 | 4.46 | 34769621 |
| 1749076800 | 4.23 | 0.15 | 3.68 | 4.08 | 4.28 | 4.01 | 19836376 |
| 1748990400 | 4.08 | 0.11 | 2.77 | 3.94 | 4.09 | 3.85 | 17905268 |
| 1748904000 | 3.97 | 0.36 | 9.97 | 3.76 | 4.1 | 3.73 | 25172223 |
| 1748644800 | 3.61 | 0.05 | 1.40 | 3.53 | 3.63 | 3.5034 | 13732025 |
| 1748558400 | 3.56 | -0.07 | -1.93 | 3.66 | 3.72 | 3.55 | 12006708 |
| 1748472000 | 3.63 | 0 | 0.00 | 3.63 | 3.67 | 3.53 | 13303398 |
| 1748385600 | 3.63 | 0.02 | 0.55 | 3.57 | 3.68 | 3.53 | 12699949 |
| 1748040000 | 3.61 | 0.09 | 2.56 | 3.56 | 3.64 | 3.5 | 14728902 |
| 1747953600 | 3.52 | -0.07 | -1.95 | 3.53 | 3.58 | 3.37 | 14314870 |
| 1747867200 | 3.59 | 0.08 | 2.28 | 3.53 | 3.66 | 3.53 | 16991784 |
| 1747780800 | 3.51 | 0.18 | 5.41 | 3.34 | 3.52 | 3.27 | 11642348 |
| 1747694400 | 3.33 | 0.08 | 2.46 | 3.3 | 3.36 | 3.2335 | 7606384 |
| 1747435200 | 3.25 | -0.09 | -2.69 | 3.23 | 3.2799999 | 3.14 | 14631498 |
| 1747348800 | 3.34 | 0.12 | 3.73 | 3.27 | 3.35 | 3.19 | 13985838 |
| 1747262400 | 3.22 | -0.14 | -4.17 | 3.25 | 3.2799999 | 3.18 | 15382359 |
| 1747176000 | 3.36 | 0.01 | 0.30 | 3.42 | 3.59 | 3.24 | 16034894 |
| 1747089600 | 3.35 | -0.22 | -6.16 | 3.5 | 3.51 | 3.34 | 15300065 |
| 1746830400 | 3.57 | 0.21 | 6.25 | 3.43 | 3.59 | 3.35 | 12335449 |
| 1746744000 | 3.36 | -0.1 | -2.89 | 3.49 | 3.5 | 3.36 | 10898429 |
| 1746657600 | 3.46 | -0.19 | -5.21 | 3.56 | 3.59 | 3.42 | 14599959 |
| 1746571200 | 3.65 | 0.2 | 5.80 | 3.55 | 3.665 | 3.47 | 14472053 |
| 1746484800 | 3.45 | 0.02 | 0.58 | 3.52 | 3.545 | 3.4 | 11032175 |
| 1746225600 | 3.43 | -0.01 | -0.29 | 3.5 | 3.535 | 3.345 | 13906947 |
| 1746139200 | 3.44 | -0.2 | -5.49 | 3.55 | 3.57 | 3.41 | 11643019 |
| 1746052800 | 3.64 | -0.02 | -0.55 | 3.58 | 3.64 | 3.495 | 10450155 |
| 1745966400 | 3.66 | -0.03 | -0.81 | 3.62 | 3.73 | 3.59 | 8576531 |
| 1745880000 | 3.69 | 0.05 | 1.37 | 3.62 | 3.69 | 3.57 | 10450620 |
| 1745620800 | 3.64 | -0.14 | -3.70 | 3.61 | 3.72 | 3.56 | 8635224 |
| 1745534400 | 3.78 | 0.1 | 2.72 | 3.69 | 3.81 | 3.6245 | 9694946 |
| 1745448000 | 3.68 | 0.15 | 4.25 | 3.47 | 3.75 | 3.4511 | 13897445 |
| 1745361600 | 3.53 | -0.19 | -5.11 | 3.76 | 3.7769 | 3.51 | 12790668 |
| 1745275200 | 3.72 | -0.06 | -1.59 | 4 | 4 | 3.6301 | 14025823 |
| 1744929600 | 3.78 | -0.19 | -4.79 | 3.89 | 3.94 | 3.76 | 10121947 |
| 1744843200 | 3.97 | -0.08 | -1.98 | 4.17 | 4.26 | 3.92 | 15439016 |
| 1744756800 | 4.05 | -0.04 | -0.98 | 4.15 | 4.21 | 3.98 | 9372924 |
| 1744670400 | 4.09 | 0.15 | 3.81 | 3.82 | 4.11 | 3.82 | 15035344 |
| 1744411200 | 3.94 | 0.21 | 5.63 | 3.88 | 3.98 | 3.78 | 16041675 |
| 1744324800 | 3.73 | 0.04 | 1.08 | 3.63 | 3.83 | 3.61 | 16826704 |
| 1744238400 | 3.69 | 0.54 | 17.14 | 3.33 | 3.78 | 3.21 | 18186513 |
| 1744152000 | 3.15 | -0.14 | -4.26 | 3.48 | 3.58 | 3.1 | 14144773 |
| 1744065600 | 3.29 | 0.14 | 4.44 | 3.17 | 3.54 | 3.06 | 11932208 |
| 1743806400 | 3.15 | -0.38 | -10.76 | 3.38 | 3.38 | 2.9501 | 18463867 |
| 1743720000 | 3.53 | -0.22 | -5.87 | 3.5 | 3.76 | 3.4 | 15671826 |
| 1743633600 | 3.75 | -0.03 | -0.79 | 3.78 | 3.83 | 3.67 | 11712572 |
| 1743547200 | 3.78 | -0.49 | -11.48 | 3.93 | 3.93 | 3.6 | 30910540 |
| 1743460800 | 4.2699999 | -0.06 | -1.39 | 4.33 | 4.33 | 4.04 | 14176005 |
| 1743201600 | 4.33 | -0.23 | -5.04 | 4.55 | 4.61 | 4.26 | 9961433 |
| 1743115200 | 4.5599999 | 0.15 | 3.40 | 4.53 | 4.615 | 4.44 | 6505321 |
| 1743028800 | 4.41 | -0.16 | -3.50 | 4.6 | 4.66 | 4.39 | 7560888 |
| 1742942400 | 4.57 | -0.08 | -1.72 | 4.76 | 4.89 | 4.55 | 8626124 |
| 1742856000 | 4.65 | -0.01 | -0.21 | 4.72 | 4.765 | 4.58 | 5244525 |
| 1742596800 | 4.66 | -0.18 | -3.72 | 4.74 | 4.8 | 4.61 | 7783228 |
| 1742510400 | 4.84 | -0.08 | -1.63 | 4.75 | 5 | 4.71 | 8837272 |
| 1742424000 | 4.92 | 0 | 0.00 | 4.9 | 5.0199999 | 4.7501 | 11907597 |
| 1742337600 | 4.92 | 0.12 | 2.50 | 4.94 | 5.13 | 4.83 | 13602738 |
| 1742251200 | 4.8 | 0.08 | 1.69 | 4.72 | 4.82 | 4.64 | 8520236 |
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
