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 | 0.03 | 0.688073394495 | 4.36 | 4.51 | 4.21 | 394214 | 4.30888111 | CS |
| 4 | -0.55 | -11.1336032389 | 4.94 | 5.015 | 4.21 | 461995 | 4.55869724 | CS |
| 12 | -1.55 | -26.0942760943 | 5.94 | 6.125 | 4.21 | 435596 | 4.81906454 | CS |
| 26 | 0.19 | 4.52380952381 | 4.2 | 6.405 | 3.99 | 427937 | 5.0767805 | CS |
| 52 | -0.21 | -4.5652173913 | 4.6 | 6.405 | 3.97 | 481530 | 5.03861209 | CS |
| 156 | -8.42 | -65.7298985168 | 12.81 | 15.92 | 3.97 | 485069 | 7.61920729 | CS |
| 260 | -14.66 | -76.9553805774 | 19.05 | 19.385 | 1.74 | 612729 | 8.38383482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 4.39 | 0.08 | 1.86 | 4.3 | 4.39 | 4.3 | 278711 |
| 1713480000 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.39 | 4.275 | 314531 |
| 1713393600 | 4.28 | 0.06 | 1.42 | 4.25 | 4.3099999 | 4.2398999 | 243598 |
| 1713307200 | 4.22 | -0.09 | -2.09 | 4.2789 | 4.3099999 | 4.21 | 396926 |
| 1713220800 | 4.3099999 | -0.11 | -2.49 | 4.45 | 4.51 | 4.3099999 | 594611 |
| 1712961600 | 4.42 | 0.02 | 0.45 | 4.36 | 4.44 | 4.35 | 393762 |
| 1712875200 | 4.4 | 0.14 | 3.29 | 4.26 | 4.42 | 4.26 | 329907 |
| 1712788800 | 4.26 | -0.25 | -5.54 | 4.3494 | 4.4 | 4.225 | 621525 |
| 1712702400 | 4.51 | 0.03 | 0.67 | 4.53 | 4.5504 | 4.49 | 312469 |
| 1712616000 | 4.48 | 0.05 | 1.13 | 4.45 | 4.51 | 4.45 | 160935 |
| 1712356800 | 4.43 | -0.06 | -1.34 | 4.49 | 4.51 | 4.43 | 225982 |
| 1712270400 | 4.49 | -0.01 | -0.22 | 4.53 | 4.6002 | 4.48 | 376356 |
| 1712184000 | 4.5 | -0.01 | -0.22 | 4.44 | 4.53 | 4.43 | 560286 |
| 1712097600 | 4.51 | -0.1 | -2.17 | 4.54 | 4.55 | 4.44 | 573177 |
| 1712011200 | 4.61 | -0.16 | -3.35 | 4.74 | 4.74 | 4.6025 | 373914 |
| 1711665600 | 4.7699999 | -0.1 | -2.05 | 4.72 | 4.79 | 4.7 | 814148 |
| 1711579200 | 4.87 | 0.09 | 1.88 | 4.85 | 4.97 | 4.8099999 | 1058226 |
| 1711492800 | 4.78 | -0.12 | -2.45 | 4.95 | 4.9772 | 4.7699999 | 467607 |
| 1711406400 | 4.9 | 0.06 | 1.24 | 4.88 | 5.015 | 4.87 | 462843 |
| 1711147200 | 4.84 | -0.09 | -1.83 | 4.94 | 4.96 | 4.8399 | 375986 |
| 1711060800 | 4.93 | 0.05 | 1.02 | 4.91 | 4.98 | 4.87 | 391055 |
| 1710974400 | 4.88 | 0.15 | 3.17 | 4.73 | 4.91 | 4.67 | 395132 |
| 1710888000 | 4.73 | -0.03 | -0.63 | 4.76 | 4.8 | 4.71 | 356587 |
| 1710801600 | 4.76 | -0.03 | -0.63 | 4.86 | 4.89 | 4.715 | 565419 |
| 1710542400 | 4.79 | 0.08 | 1.70 | 4.54 | 4.8 | 4.495 | 837149 |
| 1710456000 | 4.71 | -0.13 | -2.69 | 4.83 | 4.85 | 4.68 | 299937 |
| 1710369600 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.9 | 4.7699999 | 254513 |
| 1710283200 | 4.79 | 0 | 0.00 | 4.75 | 4.84 | 4.75 | 359971 |
| 1710196800 | 4.79 | 0.02 | 0.42 | 4.74 | 4.83 | 4.74 | 236278 |
| 1709941200 | 4.7699999 | 0.03 | 0.63 | 4.8099999 | 4.8601 | 4.73 | 243967 |
| 1709854800 | 4.74 | 0.05 | 1.07 | 4.7699999 | 4.8 | 4.72 | 161123 |
| 1709768400 | 4.69 | 0.03 | 0.64 | 4.72 | 4.72 | 4.655 | 183102 |
| 1709682000 | 4.66 | 0.02 | 0.43 | 4.6 | 4.7 | 4.5701 | 275492 |
| 1709595600 | 4.64 | -0.14 | -2.93 | 4.8 | 4.8 | 4.62 | 237447 |
| 1709336400 | 4.78 | 0.04 | 0.84 | 4.74 | 4.795 | 4.66 | 268500 |
| 1709250000 | 4.74 | 0.18 | 3.95 | 4.65 | 4.805 | 4.5963 | 441754 |
| 1709163600 | 4.5599999 | -0.1 | -2.15 | 4.6 | 4.65 | 4.55 | 210134 |
| 1709077200 | 4.66 | 0.03 | 0.65 | 4.67 | 4.69 | 4.61 | 286108 |
| 1708990800 | 4.63 | -0.05 | -1.07 | 4.64 | 4.725 | 4.59 | 364822 |
| 1708731600 | 4.68 | 0 | 0.00 | 4.63 | 4.72 | 4.59 | 438719 |
| 1708645200 | 4.68 | -0.02 | -0.43 | 4.7 | 4.71 | 4.615 | 413521 |
| 1708558800 | 4.7 | 0.2 | 4.44 | 4.51 | 4.72 | 4.4699 | 536500 |
| 1708472400 | 4.5 | -0.21 | -4.46 | 4.61 | 4.625 | 4.45 | 829816 |
| 1708126800 | 4.71 | -0.15 | -3.09 | 4.8099999 | 4.87 | 4.67 | 778257 |
| 1708040400 | 4.86 | -0.36 | -6.90 | 4.9 | 4.9999 | 4.47 | 1783524 |
| 1707954000 | 5.22 | 0.14 | 2.76 | 5.14 | 5.265 | 5.075 | 419503 |
| 1707867600 | 5.08 | -0.23 | -4.33 | 5.05 | 5.17 | 4.99 | 661132 |
| 1707781200 | 5.3099999 | 0.13 | 2.51 | 5.2 | 5.36 | 5.2 | 375896 |
| 1707522000 | 5.18 | -0.02 | -0.38 | 5.21 | 5.24 | 5.11 | 297609 |
| 1707435600 | 5.2 | 0.02 | 0.39 | 5.2 | 5.24 | 5.14 | 270855 |
| 1707349200 | 5.18 | -0.29 | -5.30 | 5.48 | 5.48 | 5.175 | 344106 |
| 1707262800 | 5.47 | 0.06 | 1.11 | 5.37 | 5.475 | 5.33 | 242309 |
| 1707176400 | 5.41 | 0.03 | 0.56 | 5.33 | 5.43 | 5.162 | 344388 |
| 1706917200 | 5.38 | -0.19 | -3.41 | 5.48 | 5.5199999 | 5.355 | 500040 |
| 1706830800 | 5.57 | -0.04 | -0.71 | 5.66 | 5.66 | 5.44 | 426497 |
| 1706744400 | 5.61 | -0.28 | -4.75 | 5.89 | 5.89 | 5.58 | 424767 |
| 1706658000 | 5.89 | -0.2 | -3.28 | 6.0599999 | 6.0599999 | 5.89 | 205225 |
| 1706571600 | 6.09 | 0.12 | 2.01 | 5.94 | 6.125 | 5.93 | 377039 |
| 1706312400 | 5.97 | 0.08 | 1.36 | 5.94 | 6.03 | 5.9012 | 261585 |
| 1706226000 | 5.89 | 0.08 | 1.38 | 5.9 | 5.96 | 5.78 | 338659 |
| 1706139600 | 5.8099999 | -0.03 | -0.51 | 5.9 | 5.93 | 5.8 | 283388 |
| 1706053200 | 5.84 | 0.06 | 1.04 | 5.82 | 5.88 | 5.76 | 306312 |
| 1705966800 | 5.78 | 0.1 | 1.76 | 5.74 | 5.845 | 5.72 | 246950 |
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
