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 | -0.0875 | -1.80412371134 | 4.85 | 4.8501 | 4.61 | 537119 | 4.69887615 | CS |
| 4 | -0.1675 | -3.39756592292 | 4.93 | 5.01 | 4.61 | 492865 | 4.87593954 | CS |
| 12 | -0.1175 | -2.40778688525 | 4.88 | 5.02 | 4.61 | 450040 | 4.91185931 | CS |
| 26 | 0.5625 | 13.3928571429 | 4.2 | 5.04 | 4.14 | 513741 | 4.77666907 | CS |
| 52 | -0.0275 | -0.574112734864 | 4.79 | 5.15 | 4.13 | 467926 | 4.74704332 | CS |
| 156 | -2.1775 | -31.3760806916 | 6.94 | 7.18 | 4.13 | 449729 | 5.41529935 | CS |
| 260 | -3.0075 | -38.7065637066 | 7.77 | 8.12 | 3.55 | 500886 | 5.8291886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 4.74 | 0.03 | 0.64 | 4.73 | 4.76 | 4.71 | 297104 |
| 1713393600 | 4.71 | 0 | 0.00 | 4.72 | 4.76 | 4.7 | 413374 |
| 1713307200 | 4.71 | 0.08 | 1.73 | 4.61 | 4.71 | 4.585 | 842312 |
| 1713220800 | 4.63 | -0.13 | -2.73 | 4.79 | 4.8 | 4.61 | 812667 |
| 1712961600 | 4.76 | -0.1 | -2.06 | 4.85 | 4.8501 | 4.76 | 524521 |
| 1712875200 | 4.86 | -0.03 | -0.61 | 4.9 | 4.91 | 4.8099999 | 700904 |
| 1712788800 | 4.89 | -0.1 | -2.00 | 4.91 | 4.9349999 | 4.85 | 764914 |
| 1712702400 | 4.99 | -0.01 | -0.20 | 5 | 5.01 | 4.98 | 679431 |
| 1712616000 | 5 | 0.01 | 0.30 | 4.99 | 5 | 4.97 | 461830 |
| 1712356800 | 4.985 | 0.01 | 0.20 | 4.98 | 4.99 | 4.9645 | 513153 |
| 1712270400 | 4.975 | 0.01 | 0.20 | 4.98 | 4.98 | 4.96 | 390223 |
| 1712184000 | 4.965 | 0 | 0.10 | 4.97 | 4.98 | 4.96 | 390776 |
| 1712097600 | 4.96 | 0 | 0.00 | 4.95 | 4.97 | 4.94 | 479144 |
| 1712011200 | 4.96 | 0.02 | 0.40 | 4.95 | 4.97 | 4.93 | 547538 |
| 1711665600 | 4.94 | -0.01 | -0.20 | 4.94 | 4.96 | 4.94 | 354750 |
| 1711579200 | 4.95 | -0.01 | -0.20 | 4.97 | 4.98 | 4.93 | 494706 |
| 1711492800 | 4.96 | 0.01 | 0.20 | 4.97 | 4.97 | 4.95 | 195807 |
| 1711406400 | 4.95 | 0.02 | 0.30 | 4.95 | 4.97 | 4.93 | 512483 |
| 1711147200 | 4.9349999 | 0.01 | 0.20 | 4.93 | 4.95 | 4.92 | 272503 |
| 1711060800 | 4.925 | 0 | 0.10 | 4.94 | 4.96 | 4.92 | 378348 |
| 1710974400 | 4.92 | 0 | 0.10 | 4.92 | 4.94 | 4.9 | 350973 |
| 1710888000 | 4.915 | 0.03 | 0.70 | 4.91 | 4.92 | 4.8918 | 284347 |
| 1710801600 | 4.881 | -0.03 | -0.69 | 4.91 | 4.9116 | 4.87 | 386599 |
| 1710542400 | 4.915 | 0 | 0.10 | 4.92 | 4.93 | 4.91 | 203444 |
| 1710456000 | 4.91 | -0.03 | -0.61 | 4.95 | 4.95 | 4.89 | 364655 |
| 1710369600 | 4.94 | -0.02 | -0.40 | 4.95 | 4.96 | 4.92 | 395869 |
| 1710283200 | 4.96 | 0.1 | 2.06 | 4.86 | 4.96 | 4.85 | 626763 |
| 1710196800 | 4.86 | -0.05 | -1.02 | 4.91 | 4.91 | 4.86 | 487334 |
| 1709941200 | 4.91 | -0.06 | -1.21 | 4.91 | 4.93 | 4.88 | 584664 |
| 1709854800 | 4.97 | 0 | 0.00 | 4.98 | 4.98 | 4.95 | 590881 |
| 1709768400 | 4.97 | 0.01 | 0.20 | 4.97 | 4.99 | 4.94 | 555192 |
| 1709682000 | 4.96 | -0.01 | -0.20 | 4.97 | 4.98 | 4.95 | 463722 |
| 1709595600 | 4.97 | 0.01 | 0.20 | 4.96 | 4.97 | 4.93 | 512891 |
| 1709336400 | 4.96 | 0.01 | 0.20 | 4.945 | 4.96 | 4.92 | 611980 |
| 1709250000 | 4.95 | 0.06 | 1.23 | 4.91 | 4.95 | 4.9 | 610518 |
| 1709163600 | 4.89 | 0.01 | 0.20 | 4.9 | 4.9 | 4.87 | 224159 |
| 1709077200 | 4.88 | 0 | 0.00 | 4.88 | 4.89 | 4.87 | 282282 |
| 1708990800 | 4.88 | 0 | 0.00 | 4.88 | 4.91 | 4.86 | 424575 |
| 1708731600 | 4.88 | -0.03 | -0.61 | 4.91 | 4.92 | 4.88 | 383487 |
| 1708645200 | 4.91 | 0.01 | 0.20 | 4.92 | 4.92 | 4.9 | 237690 |
| 1708558800 | 4.9 | 0.02 | 0.41 | 4.88 | 4.91 | 4.86 | 305973 |
| 1708472400 | 4.88 | -0.04 | -0.81 | 4.9 | 4.92 | 4.86 | 461419 |
| 1708126800 | 4.92 | 0 | 0.00 | 4.94 | 4.94 | 4.91 | 367705 |
| 1708040400 | 4.92 | 0.03 | 0.61 | 4.9 | 4.92 | 4.88 | 359793 |
| 1707954000 | 4.89 | 0.01 | 0.20 | 4.88 | 4.91 | 4.85 | 445625 |
| 1707867600 | 4.88 | -0.06 | -1.21 | 4.9 | 4.915 | 4.87 | 398504 |
| 1707781200 | 4.94 | -0.03 | -0.60 | 4.97 | 4.97 | 4.92 | 337887 |
| 1707522000 | 4.97 | -0.02 | -0.40 | 4.96 | 4.97 | 4.93 | 360905 |
| 1707435600 | 4.99 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 4.98 | 452312 |
| 1707349200 | 5.01 | 0.01 | 0.20 | 5 | 5.01 | 4.97 | 591018 |
| 1707262800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.9601 | 482345 |
| 1707176400 | 4.96 | 0.01 | 0.20 | 4.96 | 4.99 | 4.92 | 735849 |
| 1706917200 | 4.95 | 0 | 0.00 | 4.93 | 4.96 | 4.91 | 436223 |
| 1706830800 | 4.95 | 0.02 | 0.41 | 4.95 | 4.95 | 4.93 | 414017 |
| 1706744400 | 4.93 | 0 | 0.00 | 4.93 | 4.94 | 4.905 | 404631 |
| 1706658000 | 4.93 | 0.04 | 0.92 | 4.9 | 4.93 | 4.89 | 473022 |
| 1706571600 | 4.885 | 0 | 0.10 | 4.88 | 4.8949999 | 4.8501 | 511387 |
| 1706312400 | 4.88 | -0.01 | -0.20 | 4.88 | 4.8972 | 4.85 | 286790 |
| 1706226000 | 4.89 | 0.01 | 0.20 | 4.86 | 4.89 | 4.85 | 307297 |
| 1706139600 | 4.88 | 0 | 0.00 | 4.88 | 4.9 | 4.86 | 346324 |
| 1706053200 | 4.88 | 0.05 | 1.04 | 4.83 | 4.89 | 4.815 | 1301207 |
| 1705966800 | 4.83 | 0.01 | 0.21 | 4.82 | 4.845 | 4.8099999 | 559777 |
| 1705707600 | 4.82 | 0.03 | 0.63 | 4.8099999 | 4.82 | 4.74 | 1498283 |
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
