We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -8.77944325482 | 4.67 | 4.67 | 4.07 | 40817 | 4.30810015 | CS |
| 4 | -0.76 | -15.1394422311 | 5.02 | 5.03 | 4.07 | 55072 | 4.74050426 | CS |
| 12 | 0.02 | 0.471698113208 | 4.24 | 5.03 | 3.8 | 57395 | 4.60479291 | CS |
| 26 | 1.65 | 63.2183908046 | 2.61 | 5.03 | 2.22 | 49434 | 4.08539494 | CS |
| 52 | 0.04 | 0.947867298578 | 4.22 | 5.03 | 2.22 | 40308 | 3.89347149 | CS |
| 156 | -1.17 | -21.546961326 | 5.43 | 6.6 | 2.22 | 101452 | 5.49159962 | CS |
| 260 | -1.32 | -23.6559139785 | 5.58 | 6.6 | 2.07 | 75660 | 5.26273494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 4.24 | 0.02 | 0.47 | 4.2 | 4.35 | 4.12 | 25017 |
| 1713390000 | 4.22 | -0.03 | -0.71 | 4.24 | 4.4 | 4.18 | 36853 |
| 1713303600 | 4.25 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.07 | 50979 |
| 1713217200 | 4.25 | -0.31 | -6.80 | 4.65 | 4.65 | 4.23 | 48613 |
| 1712958000 | 4.5599999 | -0.13 | -2.77 | 4.67 | 4.67 | 4.5199999 | 42623 |
| 1712871600 | 4.69 | -0.06 | -1.26 | 4.72 | 4.75 | 4.54 | 101342 |
| 1712785200 | 4.75 | -0.1 | -2.06 | 4.8 | 4.83 | 4.74 | 61332 |
| 1712698800 | 4.85 | -0.04 | -0.82 | 4.85 | 4.86 | 4.8099999 | 22880 |
| 1712612400 | 4.89 | 0.05 | 1.03 | 4.88 | 4.9 | 4.84 | 36237 |
| 1712353200 | 4.84 | 0.06 | 1.26 | 4.7699999 | 4.88 | 4.7699999 | 53021 |
| 1712266800 | 4.78 | 0 | 0.00 | 4.84 | 4.88 | 4.7699999 | 71591 |
| 1712180400 | 4.78 | 0.01 | 0.21 | 4.75 | 4.85 | 4.75 | 45856 |
| 1712094000 | 4.7699999 | -0.12 | -2.45 | 4.88 | 4.88 | 4.76 | 53130 |
| 1712007600 | 4.89 | -0.08 | -1.61 | 4.94 | 4.95 | 4.87 | 61446 |
| 1711662000 | 4.97 | 0.03 | 0.61 | 4.96 | 4.97 | 4.92 | 25330 |
| 1711575600 | 4.94 | -0.01 | -0.20 | 4.9 | 4.94 | 4.88 | 41084 |
| 1711489200 | 4.95 | 0.03 | 0.61 | 4.91 | 4.98 | 4.91 | 63131 |
| 1711402800 | 4.92 | 0 | 0.00 | 4.94 | 4.97 | 4.88 | 76663 |
| 1711143600 | 4.92 | -0.08 | -1.60 | 5.0199999 | 5.03 | 4.9 | 129239 |
| 1711057200 | 5 | 0.12 | 2.46 | 4.93 | 5.03 | 4.92 | 155917 |
| 1710970800 | 4.88 | 0 | 0.00 | 4.91 | 4.93 | 4.83 | 169254 |
| 1710884400 | 4.88 | 0.1 | 2.09 | 4.82 | 4.94 | 4.82 | 214914 |
| 1710798000 | 4.78 | 0.09 | 1.92 | 4.76 | 4.83 | 4.76 | 145257 |
| 1710538800 | 4.69 | 0.03 | 0.64 | 4.66 | 4.71 | 4.64 | 109282 |
| 1710452400 | 4.66 | -0.12 | -2.51 | 4.8 | 4.8 | 4.66 | 79007 |
| 1710366000 | 4.78 | 0.12 | 2.58 | 4.64 | 4.8 | 4.64 | 69121 |
| 1710279600 | 4.66 | 0.02 | 0.43 | 4.61 | 4.68 | 4.61 | 52025 |
| 1710193200 | 4.64 | 0.03 | 0.65 | 4.59 | 4.64 | 4.59 | 36229 |
| 1709937600 | 4.61 | -0.03 | -0.65 | 4.63 | 4.69 | 4.6 | 48793 |
| 1709851200 | 4.64 | 0.12 | 2.65 | 4.54 | 4.65 | 4.54 | 57772 |
| 1709764800 | 4.5199999 | 0.11 | 2.49 | 4.43 | 4.6 | 4.43 | 80939 |
| 1709678400 | 4.41 | -0.01 | -0.23 | 4.39 | 4.46 | 4.38 | 55202 |
| 1709592000 | 4.42 | -0.04 | -0.90 | 4.4 | 4.45 | 4.28 | 30967 |
| 1709332800 | 4.46 | 0.09 | 2.06 | 4.41 | 4.47 | 4.32 | 28554 |
| 1709246400 | 4.37 | 0.01 | 0.23 | 4.34 | 4.41 | 4.34 | 9000 |
| 1709160000 | 4.36 | 0.01 | 0.23 | 4.35 | 4.4 | 4.3 | 13951 |
| 1709073600 | 4.35 | -0.09 | -2.03 | 4.44 | 4.44 | 4.33 | 34359 |
| 1708987200 | 4.44 | -0.12 | -2.63 | 4.55 | 4.55 | 4.4 | 33510 |
| 1708728000 | 4.5599999 | 0.17 | 3.87 | 4.38 | 4.61 | 4.38 | 139374 |
| 1708641600 | 4.39 | 0.14 | 3.29 | 4.26 | 4.4 | 4.26 | 90541 |
| 1708555200 | 4.25 | -0.01 | -0.23 | 4.24 | 4.32 | 4.24 | 100482 |
| 1708468800 | 4.26 | 0.03 | 0.71 | 4.22 | 4.34 | 4.21 | 91030 |
| 1708123200 | 4.23 | 0.06 | 1.44 | 4.17 | 4.3099999 | 4.16 | 50100 |
| 1708036800 | 4.17 | 0.26 | 6.65 | 3.94 | 4.26 | 3.9 | 113584 |
| 1707950400 | 3.91 | 0.11 | 2.89 | 3.83 | 3.94 | 3.83 | 15205 |
| 1707864000 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.8 | 22880 |
| 1707777600 | 3.95 | -0.01 | -0.25 | 3.93 | 3.99 | 3.93 | 28476 |
| 1707518400 | 3.96 | 0.1 | 2.59 | 3.85 | 3.96 | 3.85 | 12451 |
| 1707432000 | 3.86 | -0.1 | -2.53 | 3.89 | 3.89 | 3.86 | 12362 |
| 1707345600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1707259200 | 3.96 | -0.01 | -0.25 | 3.97 | 4 | 3.94 | 22300 |
| 1707172800 | 3.97 | -0.11 | -2.70 | 4.01 | 4.01 | 3.92 | 29367 |
| 1706913600 | 4.08 | -0.03 | -0.73 | 4.09 | 4.09 | 4.03 | 21223 |
| 1706827200 | 4.11 | 0.02 | 0.49 | 4.09 | 4.17 | 4.04 | 9065 |
| 1706740800 | 4.09 | -0.09 | -2.15 | 4.16 | 4.17 | 4.09 | 4540 |
| 1706654400 | 4.18 | 0 | 0.00 | 4.16 | 4.21 | 4.11 | 23462 |
| 1706568000 | 4.18 | -0.05 | -1.18 | 4.19 | 4.19 | 4.13 | 28407 |
| 1706308800 | 4.23 | 0 | 0.00 | 4.24 | 4.24 | 4.19 | 28700 |
| 1706222400 | 4.23 | 0.11 | 2.67 | 4.12 | 4.23 | 4.12 | 47361 |
| 1706136000 | 4.12 | 0.01 | 0.24 | 4.12 | 4.18 | 4.12 | 28565 |
| 1706049600 | 4.11 | 0.1 | 2.49 | 4.04 | 4.14 | 4.01 | 68674 |
| 1705963200 | 4.01 | -0.04 | -0.99 | 4.03 | 4.0599999 | 3.95 | 28325 |
| 1705704000 | 4.05 | 0.08 | 2.02 | 3.99 | 4.05 | 3.95 | 24085 |
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
