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 | 0.11 | 2.38095238095 | 4.62 | 4.77 | 4.48 | 574269 | 4.62129967 | CS |
| 4 | 0.07 | 1.50214592275 | 4.66 | 5.42 | 4.48 | 747893 | 4.86310882 | CS |
| 12 | 1.24 | 35.5300859599 | 3.49 | 5.78 | 3.345 | 1393691 | 4.92669012 | CS |
| 26 | 0.78 | 19.746835443 | 3.95 | 5.78 | 3.33 | 936841 | 4.56484286 | CS |
| 52 | 1.29 | 37.5 | 3.44 | 6.3419 | 3.17 | 751384 | 4.65427731 | CS |
| 156 | -2.81 | -37.2679045093 | 7.54 | 11.26 | 2.7807 | 1214534 | 6.02814534 | CS |
| 260 | 2.3 | 94.6502057613 | 2.43 | 60 | 1.5 | 3242642 | 10.7716214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 4.67 | 0.01 | 0.21 | 4.62 | 4.745 | 4.62 | 474432 |
| 1713825600 | 4.66 | 0.04 | 0.87 | 4.65 | 4.7 | 4.49 | 613421 |
| 1713566400 | 4.62 | 0.01 | 0.22 | 4.57 | 4.68 | 4.54 | 540471 |
| 1713480000 | 4.61 | 0.05 | 1.10 | 4.55 | 4.7699999 | 4.535 | 601091 |
| 1713393600 | 4.5599999 | -0.04 | -0.87 | 4.62 | 4.67 | 4.48 | 641929 |
| 1713307200 | 4.6 | 0.06 | 1.32 | 4.5 | 4.6 | 4.45 | 643289 |
| 1713220800 | 4.54 | -0.18 | -3.81 | 4.7699999 | 4.7699999 | 4.5199999 | 744401 |
| 1712961600 | 4.72 | -0.08 | -1.67 | 4.8 | 4.83 | 4.65 | 620188 |
| 1712875200 | 4.8 | 0 | 0.00 | 4.84 | 4.861 | 4.71 | 693998 |
| 1712788800 | 4.8 | -0.21 | -4.19 | 4.97 | 5.08 | 4.75 | 1012696 |
| 1712702400 | 5.01 | -0.27 | -5.11 | 5.29 | 5.3 | 4.965 | 853153 |
| 1712616000 | 5.28 | 0.17 | 3.33 | 5.13 | 5.355 | 5.085 | 1081745 |
| 1712356800 | 5.11 | -0.06 | -1.16 | 5.12 | 5.195 | 5.0599999 | 581579 |
| 1712270400 | 5.17 | 0.13 | 2.58 | 5.11 | 5.42 | 5.095 | 1333812 |
| 1712184000 | 5.04 | 0.2 | 4.13 | 4.76 | 5.1 | 4.76 | 844382 |
| 1712097600 | 4.84 | -0.01 | -0.21 | 4.85 | 4.96 | 4.79 | 519795 |
| 1712011200 | 4.85 | -0.1 | -2.02 | 4.97 | 5.17 | 4.8099999 | 881410 |
| 1711665600 | 4.95 | 0.15 | 3.13 | 4.8 | 4.95 | 4.73 | 916483 |
| 1711579200 | 4.8 | 0.23 | 5.03 | 4.66 | 4.815 | 4.58 | 788040 |
| 1711492800 | 4.57 | -0.04 | -0.87 | 4.67 | 4.79 | 4.57 | 589971 |
| 1711406400 | 4.61 | -0.04 | -0.86 | 4.6 | 4.7699999 | 4.57 | 809125 |
| 1711147200 | 4.65 | -0.21 | -4.32 | 4.87 | 4.88 | 4.635 | 971164 |
| 1711060800 | 4.86 | 0.03 | 0.62 | 4.84 | 4.95 | 4.78 | 855643 |
| 1710974400 | 4.83 | 0.08 | 1.68 | 4.71 | 4.871 | 4.64 | 940788 |
| 1710888000 | 4.75 | -0.06 | -1.25 | 4.76 | 4.88 | 4.67 | 1121712 |
| 1710801600 | 4.8099999 | 0 | 0.00 | 4.79 | 4.98 | 4.74 | 963421 |
| 1710542400 | 4.8099999 | -0.18 | -3.61 | 4.98 | 5.055 | 4.48 | 1949959 |
| 1710456000 | 4.99 | -0.31 | -5.85 | 5.28 | 5.29 | 4.98 | 1887421 |
| 1710369600 | 5.3 | 0.09 | 1.73 | 5.23 | 5.51 | 5.17 | 1564467 |
| 1710283200 | 5.21 | -0.02 | -0.38 | 5.23 | 5.2999 | 5.1 | 979199 |
| 1710196800 | 5.23 | 0.11 | 2.15 | 5.14 | 5.37 | 5.08 | 1122643 |
| 1709941200 | 5.12 | 0.05 | 0.99 | 5.12 | 5.2901 | 5.03 | 1237543 |
| 1709854800 | 5.07 | 0.05 | 1.00 | 5.0599999 | 5.34 | 4.97 | 1368558 |
| 1709768400 | 5.0199999 | 0.26 | 5.46 | 4.86 | 5.16 | 4.76 | 2241424 |
| 1709682000 | 4.76 | -0.03 | -0.63 | 4.7 | 4.94 | 4.6787 | 1754864 |
| 1709595600 | 4.79 | -0.89 | -15.67 | 5.64 | 5.65 | 4.6449999 | 4707258 |
| 1709336400 | 5.68 | 0.34 | 6.37 | 4.99 | 5.78 | 4.71 | 11091477 |
| 1709250000 | 5.34 | 1.84 | 52.57 | 3.55 | 5.49 | 3.5316 | 20147649 |
| 1709163600 | 3.5 | -0.03 | -0.85 | 3.49 | 3.54 | 3.4601 | 475484 |
| 1709077200 | 3.53 | 0.03 | 0.86 | 3.53 | 3.61 | 3.52 | 540356 |
| 1708990800 | 3.5 | 0.08 | 2.34 | 3.39 | 3.51 | 3.39 | 423564 |
| 1708731600 | 3.42 | -0.02 | -0.58 | 3.42 | 3.49 | 3.385 | 405208 |
| 1708645200 | 3.44 | 0.02 | 0.58 | 3.44 | 3.48 | 3.3901 | 461844 |
| 1708558800 | 3.42 | -0.04 | -1.16 | 3.45 | 3.46 | 3.37 | 393752 |
| 1708472400 | 3.46 | -0.05 | -1.42 | 3.47 | 3.5 | 3.41 | 390601 |
| 1708126800 | 3.51 | -0.09 | -2.50 | 3.56 | 3.57 | 3.48 | 469215 |
| 1708040400 | 3.6 | 0.08 | 2.27 | 3.52 | 3.6 | 3.5001 | 581891 |
| 1707954000 | 3.52 | 0.12 | 3.53 | 3.42 | 3.52 | 3.42 | 452657 |
| 1707867600 | 3.4 | -0.25 | -6.85 | 3.55 | 3.55 | 3.39 | 790472 |
| 1707781200 | 3.65 | 0.14 | 3.99 | 3.51 | 3.71 | 3.51 | 831459 |
| 1707522000 | 3.51 | 0.03 | 0.86 | 3.49 | 3.54 | 3.46 | 388366 |
| 1707435600 | 3.48 | 0.11 | 3.26 | 3.37 | 3.495 | 3.35 | 525533 |
| 1707349200 | 3.37 | -0.09 | -2.60 | 3.45 | 3.47 | 3.36 | 580567 |
| 1707262800 | 3.46 | 0.09 | 2.67 | 3.37 | 3.48 | 3.345 | 588037 |
| 1707176400 | 3.37 | -0.07 | -2.03 | 3.41 | 3.54 | 3.37 | 675113 |
| 1706917200 | 3.44 | -0.07 | -1.99 | 3.48 | 3.5 | 3.42 | 568984 |
| 1706830800 | 3.51 | 0.06 | 1.74 | 3.48 | 3.55 | 3.44 | 506022 |
| 1706744400 | 3.45 | -0.05 | -1.43 | 3.49 | 3.585 | 3.43 | 636857 |
| 1706658000 | 3.5 | -0.18 | -4.89 | 3.64 | 3.68 | 3.48 | 505469 |
| 1706571600 | 3.68 | 0.06 | 1.66 | 3.6 | 3.68 | 3.545 | 543895 |
| 1706312400 | 3.62 | 0.1 | 2.84 | 3.64 | 3.67 | 3.525 | 551574 |
| 1706226000 | 3.52 | 0.03 | 0.86 | 3.53 | 3.59 | 3.48 | 444600 |
| 1706139600 | 3.49 | -0.12 | -3.32 | 3.66 | 3.6708 | 3.48 | 653670 |
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
