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 | -0.07 | -1.4 | 5 | 5.04 | 4.81 | 16074 | 4.93054486 | CS |
| 4 | 0.28 | 6.02150537634 | 4.65 | 5.05 | 4.28 | 27705 | 4.68215597 | CS |
| 12 | -0.97 | -16.4406779661 | 5.9 | 6.18 | 4.25 | 61815 | 4.95016048 | CS |
| 26 | -2.07 | -29.5714285714 | 7 | 7.69 | 4.25 | 55887 | 5.79736186 | CS |
| 52 | -5.78 | -53.9682539683 | 10.71 | 12.55 | 4.25 | 40360 | 6.92022996 | CS |
| 156 | -11.92 | -70.7418397626 | 16.85 | 20.45 | 4.25 | 152791 | 13.67645849 | CS |
| 260 | -15.32 | -75.6543209877 | 20.25 | 25.25 | 4.25 | 203837 | 17.03695681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715031600 | 4.93 | 0.03 | 0.61 | 4.99 | 5 | 4.91 | 14501 |
| 1714772400 | 4.9 | 0 | 0.00 | 4.99 | 5.04 | 4.9 | 14937 |
| 1714686000 | 4.9 | 0 | 0.00 | 4.88 | 5 | 4.86 | 14832 |
| 1714599600 | 4.9 | -0.05 | -1.01 | 4.95 | 5 | 4.8099999 | 15991 |
| 1714513200 | 4.95 | -0.03 | -0.60 | 5 | 5 | 4.93 | 10462 |
| 1714426800 | 4.98 | 0.05 | 1.01 | 5 | 5.03 | 4.95 | 24147 |
| 1714167600 | 4.93 | 0.04 | 0.82 | 4.84 | 5.05 | 4.84 | 36429 |
| 1714081200 | 4.89 | 0.07 | 1.45 | 4.84 | 4.89 | 4.7699999 | 19652 |
| 1713994800 | 4.82 | 0.16 | 3.43 | 4.7 | 4.87 | 4.7 | 79179 |
| 1713908400 | 4.66 | 0.06 | 1.30 | 4.54 | 4.69 | 4.54 | 22907 |
| 1713822000 | 4.6 | 0 | 0.00 | 4.61 | 4.61 | 4.54 | 24738 |
| 1713562800 | 4.6 | 0.01 | 0.22 | 4.6 | 4.63 | 4.55 | 15279 |
| 1713476400 | 4.59 | 0.2 | 4.56 | 4.5599999 | 4.65 | 4.5 | 34972 |
| 1713390000 | 4.39 | 0.02 | 0.46 | 4.35 | 4.46 | 4.35 | 7083 |
| 1713303600 | 4.37 | -0.09 | -2.02 | 4.33 | 4.37 | 4.28 | 49549 |
| 1713217200 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5 | 4.35 | 34146 |
| 1712958000 | 4.51 | -0.12 | -2.59 | 4.66 | 4.69 | 4.47 | 29087 |
| 1712871600 | 4.63 | 0.03 | 0.65 | 4.65 | 4.65 | 4.5199999 | 29489 |
| 1712785200 | 4.6 | 0 | 0.00 | 4.55 | 4.63 | 4.51 | 31391 |
| 1712698800 | 4.6 | -0.09 | -1.92 | 4.75 | 4.75 | 4.53 | 35501 |
| 1712612400 | 4.69 | -0.02 | -0.42 | 4.65 | 4.79 | 4.65 | 24332 |
| 1712353200 | 4.71 | 0.03 | 0.64 | 4.69 | 4.8099999 | 4.62 | 87138 |
| 1712266800 | 4.68 | 0.02 | 0.43 | 4.59 | 4.74 | 4.59 | 51298 |
| 1712180400 | 4.66 | -0.05 | -1.06 | 4.75 | 4.75 | 4.6 | 37151 |
| 1712094000 | 4.71 | -0.03 | -0.63 | 4.73 | 4.74 | 4.6 | 44121 |
| 1712007600 | 4.74 | 0.14 | 3.04 | 4.64 | 4.75 | 4.55 | 89877 |
| 1711662000 | 4.6 | -0.08 | -1.71 | 4.66 | 4.68 | 4.6 | 50270 |
| 1711575600 | 4.68 | 0.17 | 3.77 | 4.58 | 4.74 | 4.44 | 104383 |
| 1711489200 | 4.51 | 0.22 | 5.13 | 4.3 | 4.51 | 4.2699999 | 162772 |
| 1711402800 | 4.29 | -0.57 | -11.73 | 4.71 | 4.85 | 4.25 | 350693 |
| 1711143600 | 4.86 | -1.14 | -19.00 | 5.22 | 5.34 | 4.72 | 642260 |
| 1711057200 | 6 | 0.1 | 1.69 | 5.96 | 6.18 | 5.95 | 68972 |
| 1710970800 | 5.9 | 0.21 | 3.69 | 5.66 | 5.9 | 5.66 | 38911 |
| 1710884400 | 5.69 | 0.05 | 0.89 | 5.65 | 5.71 | 5.62 | 15688 |
| 1710798000 | 5.64 | 0 | 0.00 | 5.85 | 5.85 | 5.62 | 26529 |
| 1710538800 | 5.64 | 0.02 | 0.36 | 5.57 | 5.87 | 5.57 | 87230 |
| 1710452400 | 5.62 | -0.03 | -0.53 | 5.75 | 5.75 | 5.55 | 23119 |
| 1710366000 | 5.65 | 0.13 | 2.36 | 5.5199999 | 5.72 | 5.5199999 | 69772 |
| 1710279600 | 5.5199999 | 0.15 | 2.79 | 5.3 | 5.5599999 | 5.3 | 36734 |
| 1710193200 | 5.37 | -0.05 | -0.92 | 5.43 | 5.43 | 5.18 | 33634 |
| 1709937600 | 5.42 | 0.13 | 2.46 | 5.38 | 5.42 | 5.29 | 20397 |
| 1709851200 | 5.29 | 0.13 | 2.52 | 5.33 | 5.33 | 4.95 | 14101 |
| 1709764800 | 5.16 | -0.02 | -0.39 | 5.28 | 5.28 | 5.14 | 14894 |
| 1709678400 | 5.18 | -0.08 | -1.52 | 5.3 | 5.3 | 5.16 | 25548 |
| 1709592000 | 5.26 | 0.06 | 1.15 | 5.25 | 5.3 | 5.2 | 33320 |
| 1709332800 | 5.2 | -0.01 | -0.19 | 5.2 | 5.35 | 5.1 | 40103 |
| 1709246400 | 5.21 | 0.18 | 3.58 | 5.09 | 5.21 | 4.93 | 103817 |
| 1709160000 | 5.03 | -0.12 | -2.33 | 5.12 | 5.15 | 5.01 | 34272 |
| 1709073600 | 5.15 | -0.13 | -2.46 | 5.17 | 5.24 | 4.97 | 104568 |
| 1708987200 | 5.28 | -0.09 | -1.68 | 5.4 | 5.4 | 5.18 | 61883 |
| 1708728000 | 5.37 | -0.09 | -1.65 | 5.55 | 5.55 | 5.34 | 9806 |
| 1708641600 | 5.46 | -0.16 | -2.85 | 5.7 | 5.7 | 5.46 | 12365 |
| 1708555200 | 5.62 | 0.18 | 3.31 | 5.57 | 5.79 | 5.5199999 | 39980 |
| 1708468800 | 5.44 | -0.09 | -1.63 | 5.86 | 5.86 | 5.42 | 57481 |
| 1708123200 | 5.53 | 0.39 | 7.59 | 5.16 | 5.54 | 5.16 | 57946 |
| 1708036800 | 5.14 | 0.05 | 0.98 | 5.18 | 5.19 | 5.1 | 66247 |
| 1707950400 | 5.09 | -0.12 | -2.30 | 5.25 | 5.36 | 5.09 | 61522 |
| 1707864000 | 5.21 | -0.24 | -4.40 | 5.58 | 5.58 | 5.04 | 122561 |
| 1707777600 | 5.45 | -0.37 | -6.36 | 5.9 | 5.9 | 5.43 | 129807 |
| 1707518400 | 5.82 | -0.05 | -0.85 | 5.85 | 5.94 | 5.82 | 36125 |
| 1707432000 | 5.87 | -0.19 | -3.14 | 5.9 | 5.98 | 5.87 | 38778 |
| 1707345600 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
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
