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 | -0.06 | -1.17647058824 | 5.1 | 5.27 | 4.87 | 2352750 | 5.09025869 | CS |
| 4 | -0.4 | -7.35294117647 | 5.44 | 5.59 | 4.87 | 4015347 | 5.19463857 | CS |
| 12 | 0.67 | 15.3318077803 | 4.37 | 5.59 | 4.03 | 3599609 | 4.9725103 | CS |
| 26 | 0.84 | 20 | 4.2 | 5.59 | 3.36 | 3312356 | 4.50905288 | CS |
| 52 | 1.65 | 48.6725663717 | 3.39 | 5.59 | 2.54 | 3300001 | 3.98950111 | CS |
| 156 | 4.575 | 983.870967742 | 0.465 | 5.59 | 0.455 | 4662065 | 2.55162802 | CS |
| 260 | 3.95 | 362.385321101 | 1.09 | 5.59 | 0.1 | 3431808 | 2.13704825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713908400 | 5.04 | 0.01 | 0.20 | 4.95 | 5.13 | 4.93 | 4162291 |
| 1713822000 | 5.03 | 0.01 | 0.20 | 4.96 | 5.05 | 4.93 | 1955210 |
| 1713562800 | 5.0199999 | -0.04 | -0.79 | 5.05 | 5.12 | 4.87 | 2271130 |
| 1713476400 | 5.0599999 | -0.08 | -1.56 | 5.14 | 5.2 | 5.0599999 | 2084162 |
| 1713390000 | 5.14 | -0.03 | -0.58 | 5.15 | 5.2699999 | 5.11 | 3146671 |
| 1713303600 | 5.17 | 0.05 | 0.98 | 5.1 | 5.21 | 5.07 | 2306577 |
| 1713217200 | 5.12 | -0.23 | -4.30 | 5.37 | 5.39 | 5.12 | 4070297 |
| 1712958000 | 5.35 | 0.05 | 0.94 | 5.4 | 5.44 | 5.32 | 4293905 |
| 1712871600 | 5.3 | -0.26 | -4.68 | 5.5199999 | 5.58 | 5.22 | 5443962 |
| 1712785200 | 5.5599999 | 0.32 | 6.11 | 5.23 | 5.59 | 5.23 | 6052457 |
| 1712698800 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.29 | 5.19 | 2540941 |
| 1712612400 | 5.2699999 | 0.17 | 3.33 | 5.08 | 5.3 | 5.08 | 5524520 |
| 1712353200 | 5.1 | -0.01 | -0.20 | 5.11 | 5.16 | 5.08 | 3819834 |
| 1712266800 | 5.11 | 0.07 | 1.39 | 5 | 5.13 | 4.92 | 5778693 |
| 1712180400 | 5.04 | -0.05 | -0.98 | 5.07 | 5.14 | 5.01 | 6125816 |
| 1712094000 | 5.09 | -0.15 | -2.86 | 5.2699999 | 5.29 | 5.08 | 8172609 |
| 1712007600 | 5.24 | 0.01 | 0.19 | 5.26 | 5.28 | 5.2 | 2524346 |
| 1711662000 | 5.23 | 0.03 | 0.58 | 5.21 | 5.26 | 5.15 | 2716543 |
| 1711575600 | 5.2 | 0.01 | 0.19 | 5.16 | 5.21 | 5.11 | 2519334 |
| 1711489200 | 5.19 | -0.27 | -4.95 | 5.44 | 5.46 | 5.18 | 4944587 |
| 1711402800 | 5.46 | 0.21 | 4.00 | 5.25 | 5.48 | 5.25 | 4428645 |
| 1711143600 | 5.25 | 0.04 | 0.77 | 5.22 | 5.25 | 5.17 | 2302513 |
| 1711057200 | 5.21 | 0.02 | 0.39 | 5.2 | 5.26 | 5.14 | 3976880 |
| 1710970800 | 5.19 | -0.06 | -1.14 | 5.21 | 5.25 | 5.15 | 3074767 |
| 1710884400 | 5.25 | -0.01 | -0.19 | 5.2699999 | 5.35 | 5.25 | 2213210 |
| 1710798000 | 5.26 | -0.04 | -0.75 | 5.3099999 | 5.32 | 5.24 | 2767685 |
| 1710538800 | 5.3 | 0.04 | 0.76 | 5.29 | 5.39 | 5.2699999 | 3633083 |
| 1710452400 | 5.26 | 0.12 | 2.33 | 5.2 | 5.3 | 5.16 | 4057287 |
| 1710366000 | 5.14 | 0.08 | 1.58 | 5.14 | 5.21 | 5.12 | 4099635 |
| 1710279600 | 5.0599999 | -0.12 | -2.32 | 5.08 | 5.17 | 5.03 | 4133188 |
| 1710193200 | 5.18 | -0.01 | -0.19 | 5.17 | 5.24 | 5 | 2956964 |
| 1709937600 | 5.19 | -0.04 | -0.76 | 5.23 | 5.33 | 5.18 | 3718821 |
| 1709851200 | 5.23 | 0 | 0.00 | 5.24 | 5.2699999 | 5.19 | 3502252 |
| 1709764800 | 5.23 | 0.15 | 2.95 | 5.14 | 5.29 | 5.11 | 4434671 |
| 1709678400 | 5.08 | 0.01 | 0.20 | 5.05 | 5.12 | 5.0199999 | 3002033 |
| 1709592000 | 5.07 | 0.06 | 1.20 | 5.05 | 5.12 | 4.98 | 4231707 |
| 1709332800 | 5.01 | 0.09 | 1.83 | 4.94 | 5.15 | 4.72 | 7859144 |
| 1709246400 | 4.92 | 0.09 | 1.86 | 4.86 | 4.95 | 4.79 | 6465510 |
| 1709160000 | 4.83 | 0.07 | 1.47 | 4.7699999 | 4.86 | 4.73 | 3472796 |
| 1709073600 | 4.76 | 0 | 0.00 | 4.78 | 4.84 | 4.73 | 3991229 |
| 1708987200 | 4.76 | 0.01 | 0.21 | 4.76 | 4.78 | 4.71 | 2663870 |
| 1708728000 | 4.75 | 0.04 | 0.85 | 4.68 | 4.7699999 | 4.53 | 2482364 |
| 1708641600 | 4.71 | 0.02 | 0.43 | 4.67 | 4.73 | 4.64 | 3323535 |
| 1708555200 | 4.69 | 0.1 | 2.18 | 4.59 | 4.69 | 4.57 | 3088727 |
| 1708468800 | 4.59 | 0.02 | 0.44 | 4.58 | 4.62 | 4.51 | 2297253 |
| 1708123200 | 4.57 | 0.06 | 1.33 | 4.51 | 4.6 | 4.47 | 2788293 |
| 1708036800 | 4.51 | 0.17 | 3.92 | 4.36 | 4.59 | 4.35 | 6863112 |
| 1707950400 | 4.34 | -0.01 | -0.23 | 4.35 | 4.4 | 4.2699999 | 2456267 |
| 1707864000 | 4.35 | -0.01 | -0.23 | 4.35 | 4.42 | 4.29 | 2453653 |
| 1707777600 | 4.36 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3 | 2036770 |
| 1707518400 | 4.34 | 0.05 | 1.17 | 4.3 | 4.35 | 4.3 | 2016390 |
| 1707432000 | 4.29 | 0.14 | 3.37 | 4.17 | 4.34 | 4.17 | 2523014 |
| 1707345600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1707259200 | 4.15 | 0.03 | 0.73 | 4.14 | 4.18 | 4.11 | 2029082 |
| 1707172800 | 4.12 | -0.04 | -0.96 | 4.14 | 4.17 | 4.03 | 2533937 |
| 1706913600 | 4.16 | -0.15 | -3.48 | 4.29 | 4.29 | 4.12 | 3270734 |
| 1706827200 | 4.3099999 | -0.03 | -0.69 | 4.37 | 4.42 | 4.26 | 3486160 |
| 1706740800 | 4.34 | -0.1 | -2.25 | 4.44 | 4.44 | 4.33 | 2356684 |
| 1706654400 | 4.44 | 0.06 | 1.37 | 4.37 | 4.47 | 4.33 | 3982867 |
| 1706568000 | 4.38 | -0.03 | -0.68 | 4.44 | 4.46 | 4.33 | 2419283 |
| 1706308800 | 4.41 | -0.07 | -1.56 | 4.48 | 4.5199999 | 4.35 | 2508275 |
| 1706222400 | 4.48 | 0.04 | 0.90 | 4.48 | 4.5599999 | 4.44 | 3570039 |
| 1706136000 | 4.44 | 0.04 | 0.91 | 4.42 | 4.47 | 4.4 | 3165988 |
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
