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 | -0.38 | -7.40740740741 | 5.13 | 5.132 | 4.71 | 350067 | 4.88690076 | CS |
| 4 | -0.26 | -5.18962075848 | 5.01 | 5.91 | 4.69 | 628834 | 5.24240826 | CS |
| 12 | -0.8 | -14.4144144144 | 5.55 | 5.91 | 3.79 | 897289 | 5.0822834 | CS |
| 26 | 1.46 | 44.376899696 | 3.29 | 5.91 | 2.51 | 711827 | 4.68812142 | CS |
| 52 | 2.47 | 108.333333333 | 2.28 | 5.91 | 2.28 | 656841 | 4.26863572 | CS |
| 156 | -8.61 | -64.4461077844 | 13.36 | 15.95 | 2.19 | 605689 | 6.47909081 | CS |
| 260 | -5.71 | -54.5889101338 | 10.46 | 19.89 | 2.19 | 674274 | 8.06806042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 4.75 | -0.3 | -5.94 | 4.9 | 5.08 | 4.75 | 350244 |
| 1713994020 | 5.05 | 0.1 | 2.02 | 4.96 | 5.05 | 4.9 | 276578 |
| 1713907740 | 4.95 | 0.13 | 2.70 | 4.94 | 4.9715 | 4.8 | 294553 |
| 1713821340 | 4.82 | -0.12 | -2.43 | 4.94 | 4.955657 | 4.71 | 498036 |
| 1713561900 | 4.94 | -0.13 | -2.56 | 5.13 | 5.132 | 4.93 | 330926 |
| 1713475500 | 5.07 | -0.14 | -2.69 | 5.131063 | 5.2699999 | 5.04 | 515384 |
| 1713389100 | 5.21 | 0.22 | 4.41 | 5.03 | 5.41 | 4.9 | 562935 |
| 1713302940 | 4.99 | 0.09 | 1.84 | 4.825 | 5.12 | 4.73 | 371840 |
| 1713216000 | 4.9 | 0.07 | 1.45 | 5.0199999 | 5.05 | 4.69 | 447130 |
| 1712957160 | 4.83 | -0.47 | -8.78 | 5.13 | 5.28 | 4.69 | 704184 |
| 1712870760 | 5.295 | 0.08 | 1.44 | 5.215 | 5.35 | 4.98 | 743150 |
| 1712784000 | 5.22 | -0.15 | -2.79 | 5.24 | 5.35 | 5.1327999 | 258472 |
| 1712698140 | 5.37 | -0.11 | -2.01 | 5.4 | 5.5 | 5.25 | 476206 |
| 1712611200 | 5.48 | -0.12 | -2.14 | 5.41 | 5.76 | 5.3099999 | 510928 |
| 1712352000 | 5.6 | 0.39 | 7.49 | 5.48 | 5.6 | 5.12 | 995780 |
| 1712265780 | 5.21 | -0.44 | -7.79 | 5.7 | 5.91 | 5.04 | 1586900 |
| 1712179500 | 5.65 | 0.27 | 5.02 | 5.37 | 5.7 | 5.28 | 878051 |
| 1712092980 | 5.38 | -0.1 | -1.82 | 5.48 | 5.5 | 5.3 | 1212609 |
| 1712006940 | 5.48 | 0.14 | 2.62 | 5.01 | 5.5 | 5 | 933941 |
| 1711660800 | 5.34 | -0.16 | -2.91 | 5.41 | 5.5 | 5.15 | 714444 |
| 1711574580 | 5.5 | 0.45 | 8.91 | 5.15 | 5.5 | 4.76 | 770766 |
| 1711488540 | 5.05 | 0.1 | 2.02 | 4.96 | 5.1849999 | 4.86 | 383965 |
| 1711401600 | 4.95 | -0.37 | -6.87 | 5.09 | 5.42 | 4.95 | 514602 |
| 1711142880 | 5.315 | -0.04 | -0.65 | 5.49 | 5.49 | 5.045 | 645030 |
| 1711056240 | 5.35 | 0.43 | 8.74 | 4.9 | 5.35 | 4.75 | 687567 |
| 1710970140 | 4.92 | -0.12 | -2.38 | 4.93 | 5.04 | 4.88 | 302856 |
| 1710883740 | 5.04 | -0.12 | -2.33 | 5.105 | 5.2 | 4.96 | 380302 |
| 1710796800 | 5.16 | 0.2 | 4.03 | 4.85 | 5.24 | 4.85 | 1001320 |
| 1710537720 | 4.96 | 0.89 | 21.87 | 4.15 | 5.3 | 4.15 | 1235091 |
| 1710451740 | 4.07 | 0.03 | 0.62 | 3.92 | 4.18 | 3.92 | 129095 |
| 1710365340 | 4.045 | 0.15 | 3.85 | 3.83 | 4.1 | 3.83 | 297589 |
| 1710278940 | 3.895 | 0.04 | 1.17 | 3.84 | 4.0199999 | 3.79 | 606179 |
| 1710192540 | 3.85 | -0.39 | -9.20 | 4.215 | 4.24 | 3.83 | 536830 |
| 1709936640 | 4.24 | 0.05 | 1.19 | 4.19 | 4.44 | 4.12 | 1446456 |
| 1709850360 | 4.19 | -0.17 | -3.90 | 4.32 | 4.55 | 4 | 899717 |
| 1709764080 | 4.36 | -0.33 | -7.04 | 4.695 | 4.74 | 4.34 | 441459 |
| 1709677620 | 4.69 | -0.01 | -0.21 | 4.67 | 4.85 | 4.49 | 478221 |
| 1709590980 | 4.7 | -0.15 | -3.09 | 4.7699999 | 4.9 | 4.675 | 529386 |
| 1709332140 | 4.85 | 0.08 | 1.68 | 4.75 | 4.93 | 4.74 | 636849 |
| 1709245440 | 4.7699999 | -0.12 | -2.45 | 4.8 | 5.0199999 | 4.75 | 711674 |
| 1709159100 | 4.89 | -0.11 | -2.20 | 4.98 | 5.11 | 4.8 | 368453 |
| 1709072940 | 5 | -0.14 | -2.72 | 5.055 | 5.25 | 4.96 | 286755 |
| 1708986360 | 5.14 | -0.24 | -4.46 | 5.4 | 5.5 | 5.14 | 640356 |
| 1708726800 | 5.38 | 0.21 | 4.06 | 4.9 | 5.63 | 4.9 | 1013785 |
| 1708640940 | 5.17 | 0.1 | 1.97 | 5.08 | 5.2 | 4.95 | 445662 |
| 1708554000 | 5.07 | 0.07 | 1.40 | 4.8 | 5.15 | 4.8 | 304575 |
| 1708467600 | 5 | -0.1 | -1.96 | 5 | 5.12 | 4.91 | 204721 |
| 1708122180 | 5.1 | 0 | 0.00 | 5.0199999 | 5.23 | 4.99 | 491618 |
| 1708036140 | 5.1 | 0.23 | 4.72 | 4.8099999 | 5.2 | 4.76 | 513031 |
| 1707949620 | 4.87 | -0.08 | -1.62 | 4.95 | 4.9558 | 4.75 | 9772469 |
| 1707863340 | 4.95 | 0.05 | 1.02 | 4.8 | 5.09 | 4.55 | 452918 |
| 1707776940 | 4.9 | -0.57 | -10.42 | 5.38 | 5.4410999 | 4.88 | 1475108 |
| 1707517200 | 5.47 | 0.08 | 1.48 | 5.5199999 | 5.59 | 5.3099999 | 434883 |
| 1707431280 | 5.39 | -0.27 | -4.77 | 5.55 | 5.646 | 5.39 | 1032237 |
| 1707344940 | 5.66 | 0.06 | 1.07 | 5.75 | 5.79 | 5.49 | 571271 |
| 1707258480 | 5.6 | 0.2 | 3.70 | 5.47 | 5.78 | 5.25 | 1253345 |
| 1707172140 | 5.4 | -0.1 | -1.82 | 5.36 | 5.64 | 5.28 | 825644 |
| 1706912580 | 5.5 | -0.04 | -0.72 | 5.55 | 5.79 | 5.38 | 6658677 |
| 1706826540 | 5.54 | 0.31 | 5.93 | 5.235 | 5.6 | 5.12 | 1376946 |
| 1706740140 | 5.23 | 0.01 | 0.19 | 5.21 | 5.38 | 5.01 | 743641 |
| 1706653320 | 5.22 | 0.03 | 0.58 | 5.2 | 5.39 | 5.01 | 791755 |
| 1706567340 | 5.19 | 0.08 | 1.57 | 5.09 | 5.19 | 4.98 | 374906 |
| 1706307780 | 5.11 | 0.15 | 3.02 | 4.93 | 5.16 | 4.93 | 1166957 |
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
