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 | -0.0498 | -1.03542914172 | 4.8096 | 4.82 | 4.75 | 307716 | 4.7898798 | DR |
| 4 | -0.1102 | -2.26283367556 | 4.87 | 4.93 | 4.68 | 500342 | 4.82840095 | DR |
| 12 | 0.2898 | 6.48322147651 | 4.47 | 4.93 | 4.35 | 503430 | 4.6406073 | DR |
| 26 | 0.5698 | 13.5990453461 | 4.19 | 4.93 | 4.11 | 633716 | 4.49882305 | DR |
| 52 | 0.7198 | 17.8168316832 | 4.04 | 4.93 | 3.715 | 748372 | 4.25156166 | DR |
| 156 | 0.3098 | 6.96179775281 | 4.45 | 5.39 | 3.1 | 1256834 | 4.27579636 | DR |
| 260 | -2.9402 | -38.1844155844 | 7.7 | 8.06 | 3.1 | 1456229 | 4.61636414 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 4.78 | 0.01 | 0.21 | 4.78 | 4.79 | 4.761 | 223836 |
| 1728686400 | 4.7699999 | 0 | 0.00 | 4.76 | 4.795 | 4.76 | 252111 |
| 1728600000 | 4.7699999 | -0.04 | -0.83 | 4.82 | 4.82 | 4.7699999 | 216153 |
| 1728513600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.795 | 245507 |
| 1728427200 | 4.8 | 0.02 | 0.42 | 4.8 | 4.82 | 4.775 | 638441 |
| 1728340800 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.785 | 4.75 | 348495 |
| 1728081600 | 4.75 | 0.02 | 0.42 | 4.71 | 4.765 | 4.71 | 369225 |
| 1727995200 | 4.73 | -0.03 | -0.63 | 4.69 | 4.76 | 4.68 | 1071213 |
| 1727908800 | 4.76 | -0.07 | -1.45 | 4.78 | 4.79 | 4.7477 | 415182 |
| 1727822400 | 4.83 | -0.03 | -0.62 | 4.85 | 4.85 | 4.8099999 | 400709 |
| 1727736000 | 4.86 | -0.03 | -0.61 | 4.89 | 4.91 | 4.8501 | 330747 |
| 1727476800 | 4.89 | 0.01 | 0.20 | 4.9 | 4.93 | 4.87 | 661776 |
| 1727390400 | 4.88 | -0.01 | -0.20 | 4.87 | 4.91 | 4.8625 | 352332 |
| 1727304000 | 4.89 | 0 | 0.00 | 4.92 | 4.93 | 4.89 | 457979 |
| 1727217600 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.86 | 879922 |
| 1727131200 | 4.86 | 0.03 | 0.62 | 4.86 | 4.88 | 4.85 | 1368226 |
| 1726872000 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.8099999 | 477591 |
| 1726785600 | 4.83 | -0.07 | -1.43 | 4.83 | 4.85 | 4.8 | 336216 |
| 1726699200 | 4.9 | 0.06 | 1.24 | 4.88 | 4.93 | 4.87 | 428571 |
| 1726612800 | 4.84 | 0.02 | 0.41 | 4.87 | 4.87 | 4.8099999 | 717820 |
| 1726526400 | 4.82 | 0.1 | 2.12 | 4.76 | 4.83 | 4.76 | 767821 |
| 1726267200 | 4.72 | 0.03 | 0.64 | 4.74 | 4.75 | 4.7 | 991743 |
| 1726180800 | 4.69 | 0.04 | 0.86 | 4.66 | 4.7 | 4.6449999 | 447792 |
| 1726094400 | 4.65 | 0.03 | 0.65 | 4.63 | 4.67 | 4.6201 | 380291 |
| 1726008000 | 4.62 | -0.04 | -0.86 | 4.64 | 4.65 | 4.6 | 445485 |
| 1725921600 | 4.66 | -0.02 | -0.43 | 4.64 | 4.665 | 4.63 | 438497 |
| 1725662400 | 4.68 | -0.01 | -0.21 | 4.67 | 4.705 | 4.66 | 520662 |
| 1725576000 | 4.69 | 0.03 | 0.64 | 4.71 | 4.72 | 4.67 | 696670 |
| 1725489600 | 4.66 | 0.04 | 0.87 | 4.62 | 4.67 | 4.6101 | 429271 |
| 1725403200 | 4.62 | 0.1 | 2.21 | 4.58 | 4.6388999 | 4.58 | 680535 |
| 1725057600 | 4.5199999 | 0 | 0.00 | 4.53 | 4.54 | 4.5 | 367127 |
| 1724971200 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.545 | 4.5 | 501449 |
| 1724884800 | 4.54 | -0.03 | -0.66 | 4.53 | 4.55 | 4.51 | 322964 |
| 1724798400 | 4.57 | -0.01 | -0.22 | 4.5599999 | 4.6 | 4.5599999 | 404399 |
| 1724712000 | 4.58 | 0.05 | 1.10 | 4.55 | 4.58 | 4.55 | 258096 |
| 1724452800 | 4.53 | 0.05 | 1.12 | 4.49 | 4.565 | 4.49 | 406493 |
| 1724366400 | 4.48 | -0.03 | -0.67 | 4.5199999 | 4.5199999 | 4.47 | 258718 |
| 1724280000 | 4.51 | -0.02 | -0.44 | 4.5 | 4.53 | 4.48 | 401573 |
| 1724193600 | 4.53 | -0.04 | -0.88 | 4.51 | 4.55 | 4.51 | 316567 |
| 1724107200 | 4.57 | 0.06 | 1.33 | 4.57 | 4.61 | 4.5599999 | 589290 |
| 1723848000 | 4.51 | 0.06 | 1.35 | 4.47 | 4.5199999 | 4.47 | 323809 |
| 1723761600 | 4.45 | -0.03 | -0.67 | 4.47 | 4.475 | 4.44 | 227783 |
| 1723675200 | 4.48 | 0.04 | 0.90 | 4.45 | 4.488 | 4.45 | 253707 |
| 1723588800 | 4.44 | 0.03 | 0.68 | 4.43 | 4.45 | 4.41 | 354610 |
| 1723502400 | 4.41 | -0.01 | -0.23 | 4.41 | 4.43 | 4.385 | 425532 |
| 1723243200 | 4.42 | 0.01 | 0.23 | 4.41 | 4.4208 | 4.393 | 441610 |
| 1723156800 | 4.41 | 0.05 | 1.15 | 4.39 | 4.42 | 4.385 | 543293 |
| 1723070400 | 4.36 | -0.02 | -0.46 | 4.38 | 4.41 | 4.35 | 606894 |
| 1722984000 | 4.38 | -0.04 | -0.90 | 4.36 | 4.39 | 4.35 | 636875 |
| 1722897600 | 4.42 | -0.07 | -1.56 | 4.45 | 4.46 | 4.4 | 1057902 |
| 1722638400 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5199999 | 4.48 | 718034 |
| 1722552000 | 4.5 | -0.04 | -0.88 | 4.47 | 4.5199999 | 4.4349999 | 1454898 |
| 1722465600 | 4.54 | -0.02 | -0.44 | 4.5199999 | 4.55 | 4.5 | 732043 |
| 1722379200 | 4.5599999 | 0.05 | 1.11 | 4.53 | 4.5599999 | 4.53 | 468192 |
| 1722292800 | 4.51 | -0.02 | -0.44 | 4.5199999 | 4.54 | 4.485 | 560394 |
| 1722033600 | 4.53 | 0.01 | 0.22 | 4.5 | 4.54 | 4.48 | 453194 |
| 1721947200 | 4.5199999 | 0.06 | 1.35 | 4.51 | 4.55 | 4.51 | 547571 |
| 1721860800 | 4.46 | 0 | 0.00 | 4.46 | 4.49 | 4.45 | 247282 |
| 1721774400 | 4.46 | -0.07 | -1.55 | 4.47 | 4.4889 | 4.46 | 368774 |
| 1721688000 | 4.53 | 0.04 | 0.89 | 4.55 | 4.55 | 4.49 | 737579 |
| 1721428800 | 4.49 | -0.01 | -0.22 | 4.49 | 4.51 | 4.475 | 556511 |
| 1721342400 | 4.5 | 0.09 | 2.04 | 4.49 | 4.53 | 4.49 | 598769 |
| 1721256000 | 4.41 | 0.06 | 1.38 | 4.37 | 4.42 | 4.37 | 940841 |
| 1721169600 | 4.35 | 0 | 0.00 | 4.26 | 4.36 | 4.25 | 1535324 |
| 1721083200 | 4.35 | -0.06 | -1.36 | 4.34 | 4.36 | 4.3099999 | 1294121 |
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
