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 | 0.08 | 1.56555772994 | 5.11 | 5.45 | 5.01 | 107912 | 5.23457256 | CS |
| 4 | 0.59 | 12.8260869565 | 4.6 | 5.63 | 4.32 | 171617 | 5.0609722 | CS |
| 12 | 1.35 | 35.15625 | 3.84 | 5.63 | 3.69 | 172583 | 4.64882278 | CS |
| 26 | 0 | 0 | 5.19 | 5.63 | 3.61 | 166621 | 4.42674655 | CS |
| 52 | -1.36 | -20.7633587786 | 6.55 | 6.62 | 3.61 | 155814 | 5.01602055 | CS |
| 156 | -5.46 | -51.2676056338 | 10.65 | 17.17 | 3.61 | 197196 | 8.64029564 | CS |
| 260 | -0.86 | -14.2148760331 | 6.05 | 17.17 | 3.61 | 193357 | 8.61759201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 5.26 | -0.01 | -0.19 | 5.42 | 5.42 | 5.12 | 102147 |
| 1715722800 | 5.2699999 | 0.03 | 0.57 | 5.25 | 5.43 | 5.19 | 158979 |
| 1715636400 | 5.24 | 0.09 | 1.75 | 5.32 | 5.36 | 5.15 | 91775 |
| 1715377200 | 5.15 | -0.1 | -1.90 | 5.22 | 5.45 | 5.1 | 116073 |
| 1715290800 | 5.25 | 0.09 | 1.74 | 5.11 | 5.2699999 | 5.01 | 70584 |
| 1715204400 | 5.16 | -0.33 | -6.01 | 5.4 | 5.44 | 5.15 | 200194 |
| 1715118000 | 5.49 | -0.05 | -0.90 | 5.51 | 5.63 | 5.45 | 83576 |
| 1715031600 | 5.54 | 0.28 | 5.32 | 5.36 | 5.55 | 5.35 | 96127 |
| 1714772400 | 5.26 | 0.01 | 0.19 | 5.33 | 5.36 | 5.17 | 119579 |
| 1714686000 | 5.25 | 0.11 | 2.14 | 5.14 | 5.28 | 5.05 | 132564 |
| 1714599600 | 5.14 | 0.04 | 0.78 | 5.15 | 5.26 | 4.95 | 132767 |
| 1714513200 | 5.1 | -0.36 | -6.59 | 5.37 | 5.42 | 5.1 | 522558 |
| 1714426800 | 5.46 | -0.1 | -1.80 | 5.55 | 5.6 | 5.32 | 405727 |
| 1714167600 | 5.5599999 | 0.58 | 11.65 | 4.97 | 5.59 | 4.96 | 485023 |
| 1714081200 | 4.98 | 0.36 | 7.79 | 4.57 | 5.01 | 4.5199999 | 223172 |
| 1713994800 | 4.62 | 0.09 | 1.99 | 4.49 | 4.66 | 4.49 | 157439 |
| 1713908400 | 4.53 | 0.13 | 2.95 | 4.36 | 4.59 | 4.32 | 139673 |
| 1713822000 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5199999 | 4.38 | 105909 |
| 1713562800 | 4.5 | -0.1 | -2.17 | 4.57 | 4.59 | 4.43 | 201154 |
| 1713476400 | 4.6 | 0.04 | 0.88 | 4.6 | 4.68 | 4.5199999 | 200734 |
| 1713390000 | 4.5599999 | -0.11 | -2.36 | 4.69 | 4.79 | 4.5 | 119656 |
| 1713303600 | 4.67 | -0.16 | -3.31 | 4.7699999 | 4.85 | 4.57 | 273938 |
| 1713217200 | 4.83 | -0.11 | -2.23 | 5.03 | 5.21 | 4.78 | 504188 |
| 1712958000 | 4.94 | 0.05 | 1.02 | 4.98 | 5.15 | 4.88 | 159237 |
| 1712871600 | 4.89 | -0.18 | -3.55 | 5.1 | 5.1 | 4.7699999 | 231883 |
| 1712785200 | 5.07 | 0.18 | 3.68 | 4.9 | 5.07 | 4.78 | 216539 |
| 1712698800 | 4.89 | 0.02 | 0.41 | 4.95 | 5.01 | 4.83 | 141355 |
| 1712612400 | 4.87 | 0.08 | 1.67 | 4.86 | 4.95 | 4.72 | 142615 |
| 1712353200 | 4.79 | 0 | 0.00 | 4.85 | 4.85 | 4.73 | 128305 |
| 1712266800 | 4.79 | -0.09 | -1.84 | 4.96 | 4.99 | 4.7699999 | 157255 |
| 1712180400 | 4.88 | 0.1 | 2.09 | 4.83 | 4.95 | 4.76 | 207797 |
| 1712094000 | 4.78 | 0.11 | 2.36 | 4.66 | 4.79 | 4.6 | 97939 |
| 1712007600 | 4.67 | -0.11 | -2.30 | 4.59 | 4.82 | 4.5 | 179248 |
| 1711662000 | 4.78 | 0.08 | 1.70 | 4.7699999 | 4.82 | 4.66 | 106944 |
| 1711575600 | 4.7 | 0.26 | 5.86 | 4.46 | 4.73 | 4.45 | 249659 |
| 1711489200 | 4.44 | 0.1 | 2.30 | 4.39 | 4.5199999 | 4.3 | 141227 |
| 1711402800 | 4.34 | 0.08 | 1.88 | 4.4 | 4.4 | 4.25 | 95421 |
| 1711143600 | 4.26 | -0.13 | -2.96 | 4.3099999 | 4.38 | 4.26 | 80952 |
| 1711057200 | 4.39 | 0.02 | 0.46 | 4.46 | 4.47 | 4.32 | 93569 |
| 1710970800 | 4.37 | 0.19 | 4.55 | 4.19 | 4.43 | 4.11 | 113063 |
| 1710884400 | 4.18 | -0.12 | -2.79 | 4.26 | 4.28 | 4.14 | 195895 |
| 1710798000 | 4.3 | -0.07 | -1.60 | 4.4 | 4.4 | 4.28 | 510619 |
| 1710538800 | 4.37 | 0 | 0.00 | 4.34 | 4.53 | 4.32 | 328299 |
| 1710452400 | 4.37 | -0.12 | -2.67 | 4.5199999 | 4.6 | 4.2699999 | 128546 |
| 1710366000 | 4.49 | 0.38 | 9.25 | 4.15 | 4.55 | 4.08 | 433384 |
| 1710279600 | 4.11 | 0.01 | 0.24 | 4.1 | 4.15 | 4.07 | 135957 |
| 1710193200 | 4.1 | -0.03 | -0.73 | 4.04 | 4.12 | 4.04 | 89401 |
| 1709937600 | 4.13 | -0.05 | -1.20 | 4.2 | 4.2 | 4.05 | 147155 |
| 1709851200 | 4.18 | 0.21 | 5.29 | 4.01 | 4.25 | 4.01 | 192245 |
| 1709764800 | 3.97 | 0.06 | 1.53 | 3.94 | 4.01 | 3.82 | 176836 |
| 1709678400 | 3.91 | 0.05 | 1.30 | 3.8 | 3.91 | 3.76 | 282177 |
| 1709592000 | 3.86 | -0.04 | -1.03 | 3.9 | 3.98 | 3.83 | 104002 |
| 1709332800 | 3.9 | 0.21 | 5.69 | 3.73 | 3.96 | 3.7 | 122800 |
| 1709246400 | 3.69 | -0.03 | -0.81 | 3.72 | 3.86 | 3.69 | 165349 |
| 1709160000 | 3.72 | -0.08 | -2.11 | 3.79 | 3.8 | 3.71 | 90842 |
| 1709073600 | 3.8 | 0.03 | 0.80 | 3.77 | 3.81 | 3.74 | 44596 |
| 1708987200 | 3.77 | -0.06 | -1.57 | 3.83 | 3.84 | 3.73 | 60373 |
| 1708728000 | 3.83 | 0.04 | 1.06 | 3.79 | 3.84 | 3.75 | 46491 |
| 1708641600 | 3.79 | -0.09 | -2.32 | 3.84 | 3.93 | 3.79 | 53336 |
| 1708555200 | 3.88 | 0.15 | 4.02 | 3.74 | 3.9 | 3.67 | 97050 |
| 1708468800 | 3.73 | -0.21 | -5.33 | 3.98 | 3.98 | 3.73 | 78318 |
| 1708123200 | 3.94 | 0.16 | 4.23 | 3.8 | 4.03 | 3.8 | 101575 |
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
