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 | -0.19 | -3.62595419847 | 5.24 | 5.38 | 4.94 | 10401501 | 5.13913854 | CS |
| 4 | 0.04 | 0.798403193613 | 5.01 | 5.9 | 4.82 | 10646403 | 5.31796383 | CS |
| 12 | 1.22 | 31.8537859008 | 3.83 | 5.9 | 3.33 | 8153825 | 4.5206601 | CS |
| 26 | 0.93 | 22.572815534 | 4.12 | 5.9 | 3.33 | 6959272 | 4.49482807 | CS |
| 52 | -1.23 | -19.5859872611 | 6.28 | 6.3 | 3.33 | 6657965 | 4.69013482 | CS |
| 156 | -1.4 | -21.7054263566 | 6.45 | 9.44 | 3.33 | 7536977 | 5.4102801 | CS |
| 260 | 3 | 146.341463415 | 2.05 | 9.44 | 1.21 | 8302641 | 4.68149359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 5.05 | -0.19 | -3.63 | 5.07 | 5.14 | 4.965 | 21959885 |
| 1713998400 | 5.24 | 0 | 0.00 | 5.18 | 5.25 | 5.14 | 6556018 |
| 1713912000 | 5.24 | 0.18 | 3.56 | 5.0199999 | 5.33 | 5 | 8742059 |
| 1713825600 | 5.0599999 | -0.25 | -4.71 | 5.01 | 5.22 | 4.94 | 9524494 |
| 1713566400 | 5.3099999 | 0.03 | 0.57 | 5.24 | 5.38 | 5.23 | 6284590 |
| 1713480000 | 5.28 | 0 | 0.00 | 5.36 | 5.42 | 5.23 | 6342863 |
| 1713393600 | 5.28 | 0.02 | 0.38 | 5.34 | 5.47 | 5.23 | 7543064 |
| 1713307200 | 5.26 | -0.09 | -1.68 | 5.2 | 5.32 | 5.115 | 8731101 |
| 1713220800 | 5.35 | -0.07 | -1.29 | 5.5199999 | 5.53 | 5.28 | 9179811 |
| 1712961600 | 5.42 | -0.12 | -2.17 | 5.79 | 5.9 | 5.3099999 | 17941009 |
| 1712875200 | 5.54 | 0.04 | 0.73 | 5.64 | 5.7 | 5.41 | 8616210 |
| 1712788800 | 5.5 | -0.09 | -1.61 | 5.34 | 5.58 | 5.23 | 9934828 |
| 1712702400 | 5.59 | 0.15 | 2.76 | 5.64 | 5.83 | 5.55 | 13803736 |
| 1712616000 | 5.44 | -0.09 | -1.63 | 5.64 | 5.66 | 5.41 | 13627262 |
| 1712356800 | 5.53 | 0.21 | 3.95 | 5.3099999 | 5.58 | 5.24 | 11268769 |
| 1712270400 | 5.32 | -0.14 | -2.56 | 5.4 | 5.49 | 5.24 | 11592280 |
| 1712184000 | 5.46 | 0.43 | 8.55 | 5.0199999 | 5.47 | 4.95 | 17697001 |
| 1712097600 | 5.03 | 0.12 | 2.44 | 4.96 | 5.0599999 | 4.9 | 9493659 |
| 1712011200 | 4.91 | 0.1 | 2.08 | 5.01 | 5.04 | 4.82 | 7756504 |
| 1711665600 | 4.8099999 | 0.32 | 7.13 | 4.54 | 4.865 | 4.49 | 10632896 |
| 1711579200 | 4.49 | 0.26 | 6.15 | 4.24 | 4.5 | 4.24 | 5477670 |
| 1711492800 | 4.23 | -0.03 | -0.70 | 4.37 | 4.405 | 4.23 | 5060224 |
| 1711406400 | 4.26 | 0.03 | 0.71 | 4.29 | 4.47 | 4.25 | 3893988 |
| 1711147200 | 4.23 | -0.1 | -2.31 | 4.3 | 4.4 | 4.222 | 5541925 |
| 1711060800 | 4.33 | 0.01 | 0.23 | 4.39 | 4.43 | 4.2901 | 7236583 |
| 1710974400 | 4.32 | 0.23 | 5.62 | 4.1 | 4.44 | 4.04 | 9031712 |
| 1710888000 | 4.09 | -0.19 | -4.44 | 4.23 | 4.2302 | 4.07 | 6193032 |
| 1710801600 | 4.28 | -0.08 | -1.83 | 4.35 | 4.35 | 4.2699999 | 6065316 |
| 1710542400 | 4.36 | 0.04 | 0.93 | 4.3 | 4.43 | 4.28 | 10917331 |
| 1710456000 | 4.32 | -0.12 | -2.70 | 4.39 | 4.4389 | 4.28 | 5845469 |
| 1710369600 | 4.44 | 0.21 | 4.96 | 4.26 | 4.45 | 4.25 | 7222920 |
| 1710283200 | 4.23 | -0.08 | -1.86 | 4.2 | 4.2899 | 4.1 | 6141323 |
| 1710196800 | 4.3099999 | 0.25 | 6.16 | 4.11 | 4.42 | 4.05 | 10473948 |
| 1709941200 | 4.0599999 | -0.07 | -1.69 | 4.18 | 4.22 | 4.04 | 8630014 |
| 1709854800 | 4.13 | 0.18 | 4.56 | 4.04 | 4.14 | 3.99 | 8153418 |
| 1709768400 | 3.95 | 0.13 | 3.40 | 3.9 | 3.99 | 3.895 | 8655453 |
| 1709682000 | 3.82 | -0.09 | -2.30 | 3.94 | 3.99 | 3.8 | 9582939 |
| 1709595600 | 3.91 | 0.2 | 5.39 | 3.8 | 3.94 | 3.78 | 8783246 |
| 1709336400 | 3.71 | 0.17 | 4.80 | 3.58 | 3.725 | 3.51 | 7467774 |
| 1709250000 | 3.54 | 0.12 | 3.51 | 3.52 | 3.62 | 3.51 | 6631329 |
| 1709163600 | 3.42 | -0.16 | -4.47 | 3.55 | 3.55 | 3.41 | 8444903 |
| 1709077200 | 3.58 | 0.04 | 1.13 | 3.56 | 3.66 | 3.56 | 8133927 |
| 1708990800 | 3.54 | -0.07 | -1.94 | 3.52 | 3.56 | 3.45 | 4368805 |
| 1708731600 | 3.61 | 0.07 | 1.98 | 3.55 | 3.63 | 3.4 | 5003529 |
| 1708645200 | 3.54 | -0.04 | -1.12 | 3.57 | 3.6 | 3.505 | 5804612 |
| 1708558800 | 3.58 | 0.03 | 0.85 | 3.57 | 3.59 | 3.52 | 3297670 |
| 1708472400 | 3.55 | -0.06 | -1.66 | 3.64 | 3.64 | 3.53 | 4921347 |
| 1708126800 | 3.61 | -0.01 | -0.28 | 3.56 | 3.68 | 3.51 | 5869134 |
| 1708040400 | 3.62 | 0.18 | 5.23 | 3.53 | 3.7182 | 3.465 | 9334850 |
| 1707954000 | 3.44 | 0.07 | 2.08 | 3.44 | 3.47 | 3.34 | 6275402 |
| 1707867600 | 3.37 | -0.33 | -8.92 | 3.53 | 3.54 | 3.33 | 9852453 |
| 1707781200 | 3.7 | 0.13 | 3.64 | 3.59 | 3.76 | 3.56 | 5744901 |
| 1707522000 | 3.57 | 0.01 | 0.28 | 3.56 | 3.58 | 3.48 | 5479337 |
| 1707435600 | 3.56 | 0.01 | 0.28 | 3.54 | 3.59 | 3.52 | 5355517 |
| 1707349200 | 3.55 | -0.11 | -3.01 | 3.66 | 3.67 | 3.54 | 6132467 |
| 1707262800 | 3.66 | 0.08 | 2.23 | 3.61 | 3.68 | 3.59 | 5296272 |
| 1707176400 | 3.58 | -0.2 | -5.29 | 3.71 | 3.71 | 3.57 | 8178249 |
| 1706917200 | 3.78 | -0.16 | -4.06 | 3.83 | 3.83 | 3.72 | 6215336 |
| 1706830800 | 3.94 | 0.13 | 3.41 | 3.85 | 3.96 | 3.81 | 5600365 |
| 1706744400 | 3.81 | -0.14 | -3.54 | 3.97 | 3.975 | 3.79 | 8510753 |
| 1706658000 | 3.95 | -0.15 | -3.66 | 4.08 | 4.12 | 3.94 | 4479898 |
| 1706571600 | 4.1 | 0.11 | 2.76 | 4.03 | 4.105 | 3.9201 | 6732333 |
| 1706312400 | 3.99 | 0 | 0.00 | 4 | 4.0255 | 3.965 | 4318298 |
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
