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 | 0.43 | 8.90269151139 | 4.83 | 5.41 | 4.79 | 531125 | 5.26202812 | CS |
| 4 | -0.24 | -4.36363636364 | 5.5 | 5.55 | 4.68 | 445282 | 5.21454338 | CS |
| 12 | 0.08 | 1.5444015444 | 5.18 | 5.7 | 4.68 | 339426 | 5.27252775 | CS |
| 26 | 1.91 | 57.0149253731 | 3.35 | 5.7 | 3.35 | 339011 | 5.04177984 | CS |
| 52 | -2.1 | -28.5326086957 | 7.36 | 7.45 | 2.94 | 371852 | 5.30215959 | CS |
| 156 | -2.75 | -34.3320848939 | 8.01 | 8.83 | 2.94 | 302999 | 6.82938362 | CS |
| 260 | -3.53 | -40.1592718999 | 8.79 | 9 | 2.94 | 258247 | 6.77874542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 5.38 | 0.05 | 0.94 | 5.37 | 5.38 | 5.33 | 311272 |
| 1714081200 | 5.33 | 0.01 | 0.19 | 5.23 | 5.33 | 5.16 | 410598 |
| 1713994800 | 5.32 | -0.03 | -0.56 | 5.35 | 5.37 | 5.2699999 | 260304 |
| 1713908400 | 5.35 | 0.25 | 4.90 | 5.21 | 5.41 | 5.19 | 770096 |
| 1713822000 | 5.1 | 0.35 | 7.37 | 4.83 | 5.1 | 4.79 | 683500 |
| 1713562800 | 4.75 | -0.02 | -0.42 | 4.75 | 4.86 | 4.68 | 423554 |
| 1713476400 | 4.7699999 | -0.13 | -2.65 | 4.87 | 4.93 | 4.7699999 | 596376 |
| 1713390000 | 4.9 | -0.09 | -1.80 | 5.0199999 | 5.14 | 4.9 | 756504 |
| 1713303600 | 4.99 | -0.04 | -0.80 | 5 | 5.0599999 | 4.91 | 487689 |
| 1713217200 | 5.03 | -0.37 | -6.85 | 5.43 | 5.44 | 5.03 | 871988 |
| 1712958000 | 5.4 | -0.13 | -2.35 | 5.51 | 5.51 | 5.39 | 579896 |
| 1712871600 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.54 | 5.46 | 324346 |
| 1712785200 | 5.5199999 | -0.03 | -0.54 | 5.5 | 5.55 | 5.47 | 366870 |
| 1712698800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5199999 | 249245 |
| 1712612400 | 5.55 | 0.01 | 0.18 | 5.54 | 5.55 | 5.48 | 284351 |
| 1712353200 | 5.54 | 0.08 | 1.47 | 5.44 | 5.54 | 5.42 | 356209 |
| 1712266800 | 5.46 | -0.02 | -0.36 | 5.54 | 5.54 | 5.44 | 284315 |
| 1712180400 | 5.48 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.4 | 304949 |
| 1712094000 | 5.41 | -0.07 | -1.28 | 5.46 | 5.46 | 5.4 | 250834 |
| 1712007600 | 5.48 | -0.02 | -0.36 | 5.5 | 5.51 | 5.45 | 198729 |
| 1711662000 | 5.5 | -0.07 | -1.26 | 5.59 | 5.59 | 5.42 | 345360 |
| 1711575600 | 5.57 | -0.07 | -1.24 | 5.55 | 5.58 | 5.53 | 220281 |
| 1711489200 | 5.64 | 0 | 0.00 | 5.68 | 5.7 | 5.62 | 439327 |
| 1711402800 | 5.64 | 0.05 | 0.89 | 5.6 | 5.65 | 5.58 | 369997 |
| 1711143600 | 5.59 | 0 | 0.00 | 5.6 | 5.6 | 5.57 | 329848 |
| 1711057200 | 5.59 | 0.04 | 0.72 | 5.55 | 5.6 | 5.53 | 649373 |
| 1710970800 | 5.55 | 0.07 | 1.28 | 5.49 | 5.55 | 5.48 | 622090 |
| 1710884400 | 5.48 | 0.04 | 0.74 | 5.45 | 5.49 | 5.43 | 240162 |
| 1710798000 | 5.44 | 0.03 | 0.55 | 5.43 | 5.48 | 5.42 | 423749 |
| 1710538800 | 5.41 | 0.02 | 0.37 | 5.39 | 5.42 | 5.37 | 223984 |
| 1710452400 | 5.39 | -0.02 | -0.37 | 5.4 | 5.41 | 5.37 | 149629 |
| 1710366000 | 5.41 | 0.03 | 0.56 | 5.39 | 5.42 | 5.38 | 353675 |
| 1710279600 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.37 | 149811 |
| 1710193200 | 5.38 | 0.02 | 0.37 | 5.3099999 | 5.4 | 5.3099999 | 226608 |
| 1709937600 | 5.36 | 0.05 | 0.94 | 5.33 | 5.4 | 5.3 | 312251 |
| 1709851200 | 5.3099999 | 0.02 | 0.38 | 5.3 | 5.34 | 5.28 | 140053 |
| 1709764800 | 5.29 | 0.07 | 1.34 | 5.23 | 5.35 | 5.23 | 219597 |
| 1709678400 | 5.22 | -0.01 | -0.19 | 5.21 | 5.24 | 5.18 | 164227 |
| 1709592000 | 5.23 | 0 | 0.00 | 5.24 | 5.25 | 5.18 | 146083 |
| 1709332800 | 5.23 | -0.04 | -0.76 | 5.26 | 5.2699999 | 5.16 | 180673 |
| 1709246400 | 5.2699999 | 0.04 | 0.76 | 5.22 | 5.3 | 5.21 | 120961 |
| 1709160000 | 5.23 | -0.16 | -2.97 | 5.29 | 5.3 | 5.22 | 259929 |
| 1709073600 | 5.39 | -0.02 | -0.37 | 5.39 | 5.4 | 5.37 | 300045 |
| 1708987200 | 5.41 | 0 | 0.00 | 5.42 | 5.43 | 5.38 | 269340 |
| 1708728000 | 5.41 | 0.05 | 0.93 | 5.38 | 5.41 | 5.35 | 229627 |
| 1708641600 | 5.36 | 0.07 | 1.32 | 5.32 | 5.37 | 5.3099999 | 193072 |
| 1708555200 | 5.29 | -0.01 | -0.19 | 5.28 | 5.29 | 5.25 | 116197 |
| 1708468800 | 5.3 | 0.08 | 1.53 | 5.25 | 5.32 | 5.22 | 390814 |
| 1708123200 | 5.22 | 0.04 | 0.77 | 5.23 | 5.24 | 5.17 | 451552 |
| 1708036800 | 5.18 | 0.27 | 5.50 | 4.99 | 5.18 | 4.97 | 452395 |
| 1707950400 | 4.91 | 0.05 | 1.03 | 4.97 | 5.03 | 4.89 | 213129 |
| 1707864000 | 4.86 | -0.23 | -4.52 | 4.98 | 5.04 | 4.85 | 409810 |
| 1707777600 | 5.09 | 0.19 | 3.88 | 4.94 | 5.1 | 4.92 | 198986 |
| 1707518400 | 4.9 | 0.14 | 2.94 | 4.8 | 4.94 | 4.72 | 289956 |
| 1707432000 | 4.76 | -0.26 | -5.18 | 5.0199999 | 5.03 | 4.72 | 295289 |
| 1707345600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1707259200 | 5.0199999 | 0.04 | 0.80 | 5 | 5.08 | 4.99 | 125793 |
| 1707172800 | 4.98 | -0.23 | -4.41 | 5.18 | 5.19 | 4.95 | 506440 |
| 1706913600 | 5.21 | -0.04 | -0.76 | 5.2 | 5.24 | 5.19 | 206375 |
| 1706827200 | 5.25 | -0.08 | -1.50 | 5.36 | 5.36 | 5.18 | 237991 |
| 1706740800 | 5.33 | -0.03 | -0.56 | 5.34 | 5.38 | 5.3 | 215623 |
| 1706654400 | 5.36 | -0.05 | -0.92 | 5.35 | 5.37 | 5.32 | 160246 |
| 1706568000 | 5.41 | -0.03 | -0.55 | 5.46 | 5.46 | 5.37 | 404756 |
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
