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 | -0.23 | -4.41458733205 | 5.21 | 5.3 | 4.94 | 8997040 | 5.11773016 | CS |
| 4 | -0.37 | -6.91588785047 | 5.35 | 5.48 | 4.9 | 11039837 | 5.18267952 | CS |
| 12 | -1.8 | -26.5486725664 | 6.78 | 6.84 | 4.9 | 8706854 | 5.61969574 | CS |
| 26 | 0.14 | 2.89256198347 | 4.84 | 8.05 | 4.79 | 8885621 | 6.21948622 | CS |
| 52 | 0.71 | 16.6276346604 | 4.27 | 8.05 | 4.02 | 8619601 | 5.36181344 | CS |
| 156 | -4.93 | -49.7477295661 | 9.91 | 11.2 | 3.16 | 8632192 | 5.62790387 | CS |
| 260 | -4.12 | -45.2747252747 | 9.1 | 11.2 | 3.16 | 8555808 | 5.7925952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 4.98 | 0.03 | 0.61 | 5 | 5.03 | 4.95 | 5131000 |
| 1714080540 | 4.95 | -0.1 | -1.98 | 5.05 | 5.05 | 4.94 | 7403200 |
| 1713994200 | 5.05 | 0 | 0.00 | 5.11 | 5.11 | 5.04 | 8906100 |
| 1713907800 | 5.05 | -0.13 | -2.51 | 5.1 | 5.15 | 5.0199999 | 9012800 |
| 1713821340 | 5.18 | -0.12 | -2.26 | 5.28 | 5.28 | 5.16 | 9405000 |
| 1713562200 | 5.3 | 0.04 | 0.76 | 5.21 | 5.3 | 5.19 | 10258100 |
| 1713475800 | 5.26 | 0.04 | 0.77 | 5.26 | 5.29 | 5.16 | 16122700 |
| 1713389400 | 5.22 | 0.29 | 5.88 | 5.08 | 5.23 | 5.0599999 | 16906500 |
| 1713302940 | 4.93 | -0.11 | -2.18 | 4.97 | 4.97 | 4.9 | 10881400 |
| 1713216600 | 5.04 | -0.06 | -1.18 | 5.09 | 5.13 | 4.99 | 10284400 |
| 1712957400 | 5.1 | 0.01 | 0.20 | 5.13 | 5.19 | 5.03 | 8926400 |
| 1712870940 | 5.09 | -0.03 | -0.59 | 5.12 | 5.16 | 5.07 | 8109400 |
| 1712784540 | 5.12 | -0.29 | -5.36 | 5.39 | 5.39 | 5.1 | 20295500 |
| 1712698140 | 5.41 | 0.03 | 0.56 | 5.45 | 5.48 | 5.2699999 | 14866500 |
| 1712611740 | 5.38 | 0.26 | 5.08 | 5.2 | 5.38 | 5.17 | 12257400 |
| 1712352600 | 5.12 | -0.11 | -2.10 | 5.22 | 5.23 | 5.09 | 9945500 |
| 1712266140 | 5.23 | 0.03 | 0.58 | 5.19 | 5.32 | 5.18 | 8283000 |
| 1712179740 | 5.2 | -0.07 | -1.33 | 5.23 | 5.26 | 5.13 | 8121800 |
| 1712093400 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.38 | 5.17 | 9954400 |
| 1712006940 | 5.33 | 0 | 0.00 | 5.35 | 5.42 | 5.3 | 9816800 |
| 1711661400 | 5.33 | 0.02 | 0.38 | 5.3099999 | 5.42 | 5.21 | 14166900 |
| 1711574940 | 5.3099999 | 0.04 | 0.76 | 5.24 | 5.33 | 5.17 | 8569800 |
| 1711488540 | 5.2699999 | -0.1 | -1.86 | 5.34 | 5.34 | 5.24 | 6489300 |
| 1711402140 | 5.37 | -0.11 | -2.01 | 5.49 | 5.53 | 5.34 | 7651600 |
| 1711143000 | 5.48 | -0.16 | -2.84 | 5.64 | 5.66 | 5.48 | 7458800 |
| 1711056600 | 5.64 | -0.05 | -0.88 | 5.7 | 5.78 | 5.64 | 7928000 |
| 1710970200 | 5.69 | 0 | 0.00 | 5.71 | 5.75 | 5.63 | 7233300 |
| 1710883740 | 5.69 | 0.08 | 1.43 | 5.69 | 5.79 | 5.67 | 8592800 |
| 1710797400 | 5.61 | 0.17 | 3.13 | 5.5199999 | 5.7 | 5.51 | 9922800 |
| 1710538200 | 5.44 | -0.24 | -4.23 | 5.63 | 5.66 | 5.43 | 23977300 |
| 1710451740 | 5.68 | -0.14 | -2.41 | 5.8 | 5.82 | 5.63 | 5290700 |
| 1710365400 | 5.82 | -0.01 | -0.17 | 5.82 | 5.92 | 5.8099999 | 6988800 |
| 1710278940 | 5.83 | 0.07 | 1.22 | 5.82 | 5.93 | 5.8099999 | 6292500 |
| 1710192600 | 5.76 | -0.19 | -3.19 | 5.87 | 5.87 | 5.71 | 6871600 |
| 1709933400 | 5.95 | -0.1 | -1.65 | 6 | 6.0599999 | 5.92 | 5263700 |
| 1709847000 | 6.05 | 0.08 | 1.34 | 6.16 | 6.35 | 6.01 | 16520800 |
| 1709760540 | 5.97 | -0.03 | -0.50 | 6.0599999 | 6.12 | 5.94 | 6962400 |
| 1709674200 | 6 | -0.08 | -1.32 | 6.07 | 6.08 | 5.99 | 5539400 |
| 1709587740 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.14 | 6 | 5485200 |
| 1709328600 | 6.0199999 | -0.05 | -0.82 | 6.07 | 6.09 | 5.99 | 4174100 |
| 1709242200 | 6.07 | -0.06 | -0.98 | 6.12 | 6.18 | 6.04 | 5307400 |
| 1709155800 | 6.13 | -0.16 | -2.54 | 6.25 | 6.29 | 6.12 | 3923800 |
| 1709069400 | 6.29 | 0.11 | 1.78 | 6.23 | 6.36 | 6.23 | 4864300 |
| 1708983000 | 6.18 | 0.03 | 0.49 | 6.13 | 6.2 | 6.0599999 | 7280300 |
| 1708723800 | 6.15 | -0.07 | -1.13 | 6.25 | 6.3 | 6.15 | 4286400 |
| 1708637400 | 6.22 | -0.06 | -0.96 | 6.3 | 6.38 | 6.2 | 4969700 |
| 1708550940 | 6.28 | 0.1 | 1.62 | 6.15 | 6.29 | 6.1 | 7868600 |
| 1708464600 | 6.18 | -0.15 | -2.37 | 6.2699999 | 6.28 | 6.09 | 11787900 |
| 1708378200 | 6.33 | -0.18 | -2.76 | 6.5 | 6.5 | 6.33 | 3546700 |
| 1708119000 | 6.51 | 0.11 | 1.72 | 6.45 | 6.67 | 6.41 | 6076600 |
| 1708032600 | 6.4 | 0.13 | 2.07 | 6.28 | 6.5 | 6.28 | 6543800 |
| 1707946200 | 6.2699999 | -0.2 | -3.09 | 6.48 | 6.48 | 6.26 | 5150000 |
| 1707514200 | 6.47 | -0.12 | -1.82 | 6.59 | 6.68 | 6.47 | 3247300 |
| 1707427800 | 6.59 | 0.05 | 0.76 | 6.58 | 6.75 | 6.54 | 5756400 |
| 1707341400 | 6.54 | 0.01 | 0.15 | 6.53 | 6.66 | 6.47 | 13948500 |
| 1707255000 | 6.53 | 0.07 | 1.08 | 6.46 | 6.66 | 6.46 | 7918000 |
| 1707168600 | 6.46 | -0.17 | -2.56 | 6.6 | 6.61 | 6.36 | 7004200 |
| 1706909400 | 6.63 | -0.19 | -2.79 | 6.78 | 6.84 | 6.63 | 5674100 |
| 1706822940 | 6.82 | 0.02 | 0.29 | 6.78 | 6.85 | 6.69 | 4747500 |
| 1706736600 | 6.8 | -0.1 | -1.45 | 6.87 | 7.03 | 6.8 | 6458000 |
| 1706650200 | 6.9 | 0.07 | 1.02 | 6.82 | 6.93 | 6.68 | 7715700 |
| 1706563800 | 6.83 | 0.01 | 0.15 | 6.83 | 6.86 | 6.7 | 5945600 |
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
