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 | -0.28 | -5.95744680851 | 4.7 | 4.7 | 4.37 | 32130 | 4.5403159 | CS |
| 4 | -0.38 | -7.91666666667 | 4.8 | 5.065 | 4.37 | 22018 | 4.63548248 | CS |
| 12 | -0.785 | -15.0816522574 | 5.205 | 5.35 | 4.145 | 13249 | 4.68586253 | CS |
| 26 | 0.61 | 16.0104986877 | 3.81 | 5.62 | 3.81 | 11416 | 4.91415979 | CS |
| 52 | 0.48 | 12.1827411168 | 3.94 | 5.62 | 2.61 | 11223 | 4.64175877 | CS |
| 156 | -4.3715 | -49.724165387 | 8.7915 | 8.83 | 2.61 | 8757 | 4.81412503 | CS |
| 260 | -4.3715 | -49.724165387 | 8.7915 | 8.83 | 2.61 | 8757 | 4.81412503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 4.42 | 0.05 | 1.14 | 4.42 | 4.42 | 4.42 | 5620 |
| 1718659680 | 4.37 | -0.22 | -4.79 | 4.42 | 4.42 | 4.37 | 13800 |
| 1718400540 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1718314140 | 4.59 | 0.01 | 0.22 | 4.55 | 4.59 | 4.55 | 33200 |
| 1718227380 | 4.58 | 0.04 | 0.88 | 4.58 | 4.58 | 4.58 | 18165 |
| 1718141340 | 4.54 | -0.17 | -3.61 | 4.7 | 4.7 | 4.53 | 63356 |
| 1718054880 | 4.71 | 0.12 | 2.61 | 4.65 | 4.71 | 4.65 | 11700 |
| 1717795800 | 4.59 | -0.01 | -0.22 | 4.565 | 4.63 | 4.565 | 9000 |
| 1717709400 | 4.6 | 0.03 | 0.66 | 4.6 | 4.6 | 4.6 | 3706 |
| 1717622460 | 4.57 | 0.1 | 2.12 | 4.48 | 4.6 | 4.48 | 17951 |
| 1717536360 | 4.475 | -0.23 | -4.79 | 4.71 | 4.71 | 4.475 | 19654 |
| 1717450140 | 4.7 | -0.05 | -1.05 | 4.7865 | 5.065 | 4.61 | 137464 |
| 1717190940 | 4.75 | -0.05 | -1.04 | 4.75 | 4.75 | 4.75 | 4300 |
| 1717104540 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 6469 |
| 1717018020 | 4.8 | 0 | 0.00 | 5 | 5 | 4.8 | 3908 |
| 1716931440 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1716585840 | 4.8 | 0.1 | 2.16 | 4.8 | 4.8 | 4.8 | 7073 |
| 1716499740 | 4.6985 | -0.05 | -1.08 | 4.6987 | 4.7 | 4.6985 | 4942 |
| 1716412800 | 4.75 | -0.1 | -2.06 | 4.75 | 4.75 | 4.75 | 5218 |
| 1716326940 | 4.85 | -0.18 | -3.48 | 4.8 | 5.0199999 | 4.8 | 14397 |
| 1716240180 | 5.025 | 0.23 | 4.69 | 5.025 | 5.1275 | 4.82 | 4211 |
| 1715981340 | 4.8 | -0.07 | -1.44 | 4.88 | 4.88 | 4.7948 | 8797 |
| 1715894940 | 4.87 | 0.03 | 0.62 | 4.85 | 4.87 | 4.8 | 3735 |
| 1715808000 | 4.84 | -0.06 | -1.22 | 4.84 | 4.86 | 4.8 | 8404 |
| 1715722140 | 4.9 | -0.01 | -0.20 | 4.89 | 4.9 | 4.84 | 9250 |
| 1715635200 | 4.91 | 0.04 | 0.82 | 4.89 | 4.95 | 4.88 | 9633 |
| 1715376000 | 4.87 | -0.21 | -4.13 | 5.08 | 5.1 | 4.87 | 14507 |
| 1715289720 | 5.08 | 0.06 | 1.20 | 5.09 | 5.35 | 5.0199999 | 10600 |
| 1715203200 | 5.0199999 | -0.03 | -0.59 | 4.99 | 5.03 | 4.99 | 1900 |
| 1715117340 | 5.05 | 0.2 | 4.19 | 4.92 | 5.05 | 4.92 | 4015 |
| 1715030940 | 4.8468 | 0.1 | 2.04 | 4.91 | 4.94 | 4.8099999 | 8031 |
| 1714771740 | 4.75 | 0 | 0.00 | 4.76 | 4.76 | 4.75 | 2200 |
| 1714685340 | 4.75 | 0.04 | 0.85 | 4.8099999 | 4.8099999 | 4.75 | 5100 |
| 1714598400 | 4.71 | -0.11 | -2.28 | 4.8 | 4.8099999 | 4.7 | 24700 |
| 1714512600 | 4.82 | -0.15 | -3.04 | 4.95 | 4.95 | 4.82 | 8687 |
| 1714425720 | 4.970983 | 0.12 | 2.49 | 4.9 | 5.05 | 4.9 | 10112 |
| 1714166580 | 4.85 | 0.46 | 10.45 | 4.67 | 4.89 | 4.67 | 38728 |
| 1714080300 | 4.3911 | 0 | 0.08 | 4.34 | 4.3911 | 4.34 | 717 |
| 1713994020 | 4.3875 | 0.07 | 1.63 | 4.3875 | 4.3875 | 4.3875 | 432 |
| 1713907500 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1713821100 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1713561900 | 4.317 | 0.17 | 4.15 | 4.365 | 4.365 | 4.317 | 3964 |
| 1713475200 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1713388800 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1713302400 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.1449999 | 4.1449999 | 0 |
| 1713216000 | 4.1449999 | -0.06 | -1.31 | 4.1449999 | 4.1449999 | 4.1449999 | 1720 |
| 1712957160 | 4.2 | -0.38 | -8.30 | 4.35 | 4.42 | 4.2 | 21407 |
| 1712870760 | 4.58 | 0.01 | 0.22 | 4.6 | 4.6 | 4.58 | 5550 |
| 1712784000 | 4.57 | 0.02 | 0.35 | 4.57 | 4.57 | 4.57 | 5320 |
| 1712698140 | 4.554 | 0.06 | 1.43 | 4.523616 | 4.6 | 4.5175 | 10500 |
| 1712611200 | 4.49 | -0.07 | -1.62 | 4.57 | 4.57 | 4.49 | 7869 |
| 1712352000 | 4.563893 | -0.02 | -0.48 | 4.563893 | 4.563893 | 4.563893 | 8810 |
| 1712265780 | 4.586 | -0.04 | -0.95 | 4.65 | 4.65 | 4.586 | 4721 |
| 1712179740 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1712093340 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1712006940 | 4.63 | -0.18 | -3.74 | 4.8 | 4.8 | 4.594 | 12177 |
| 1711660800 | 4.8099999 | -0.27 | -5.31 | 4.8099999 | 4.8099999 | 4.8099999 | 2458 |
| 1711574580 | 5.08 | -0.08 | -1.55 | 5.08 | 5.08 | 5.08 | 1400 |
| 1711488540 | 5.16 | 0.03 | 0.49 | 5.205 | 5.205 | 5.16 | 15242 |
| 1711401600 | 5.135 | 0.05 | 1.00 | 5.14 | 5.14 | 5.135 | 7070 |
| 1711142880 | 5.084 | 0.03 | 0.57 | 5.095 | 5.1 | 5.084 | 2300 |
| 1711056540 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1710970140 | 5.055 | -0.06 | -1.08 | 5.055 | 5.055 | 5.055 | 4780 |
| 1710883740 | 5.11 | -0.2 | -3.77 | 5.3 | 5.3 | 4.9703 | 9865 |
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
