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 | -0.09 | -1.8 | 5 | 5.05 | 4.82 | 1677080 | 4.90085744 | PR |
| 4 | -0.04 | -0.808080808081 | 4.95 | 5.08 | 4.79 | 1275574 | 4.95083636 | PR |
| 12 | 0.53 | 12.100456621 | 4.38 | 5.08 | 4.11 | 1701039 | 4.5565134 | PR |
| 26 | 0.25 | 5.36480686695 | 4.66 | 5.08 | 4.09 | 2032820 | 4.44134907 | PR |
| 52 | 1.16 | 30.9333333333 | 3.75 | 5.08 | 3.63 | 2180025 | 4.3926131 | PR |
| 156 | -0.95 | -16.2116040956 | 5.86 | 6.03 | 3.48 | 1938513 | 4.23485861 | PR |
| 260 | 1.93 | 64.7651006711 | 2.98 | 6.25 | 2.35 | 1761725 | 4.25387985 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 4.84 | -0.04 | -0.82 | 4.89 | 4.91 | 4.82 | 2048100 |
| 1713389400 | 4.88 | -0.02 | -0.41 | 4.91 | 4.93 | 4.86 | 791800 |
| 1713302940 | 4.9 | -0.02 | -0.41 | 4.91 | 4.97 | 4.87 | 1028900 |
| 1713216600 | 4.92 | -0.07 | -1.40 | 4.98 | 4.99 | 4.9 | 3722600 |
| 1712957400 | 4.99 | -0.04 | -0.80 | 5 | 5.05 | 4.97 | 794000 |
| 1712870940 | 5.03 | 0 | 0.00 | 5.01 | 5.04 | 4.97 | 1139500 |
| 1712784540 | 5.03 | -0.04 | -0.79 | 5.0599999 | 5.08 | 4.98 | 1228100 |
| 1712698140 | 5.07 | 0.1 | 2.01 | 4.98 | 5.07 | 4.98 | 919700 |
| 1712611740 | 4.97 | 0.04 | 0.81 | 4.92 | 5.01 | 4.91 | 1231100 |
| 1712352600 | 4.93 | -0.07 | -1.40 | 4.98 | 4.99 | 4.9 | 697100 |
| 1712266140 | 5 | 0.07 | 1.42 | 4.92 | 5.04 | 4.91 | 907900 |
| 1712179740 | 4.93 | -0.09 | -1.79 | 5.01 | 5.03 | 4.89 | 1005600 |
| 1712093400 | 5.0199999 | 0 | 0.00 | 4.99 | 5.0199999 | 4.92 | 909000 |
| 1712006940 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.96 | 1284000 |
| 1711661400 | 5.04 | 0.03 | 0.60 | 5.01 | 5.0599999 | 4.98 | 1138800 |
| 1711574940 | 5.01 | 0.09 | 1.83 | 4.96 | 5.05 | 4.96 | 1836400 |
| 1711488540 | 4.92 | 0.1 | 2.07 | 4.82 | 4.95 | 4.79 | 1636900 |
| 1711402140 | 4.82 | -0.03 | -0.62 | 4.85 | 4.91 | 4.79 | 960800 |
| 1711143000 | 4.85 | -0.13 | -2.61 | 4.95 | 4.97 | 4.83 | 955600 |
| 1711056600 | 4.98 | 0.04 | 0.81 | 4.94 | 5.04 | 4.88 | 2001300 |
| 1710970200 | 4.94 | 0.08 | 1.65 | 4.86 | 4.94 | 4.85 | 1370900 |
| 1710883740 | 4.86 | 0.11 | 2.32 | 4.7699999 | 4.95 | 4.7699999 | 1949000 |
| 1710797400 | 4.75 | 0.09 | 1.93 | 4.66 | 4.79 | 4.62 | 2021000 |
| 1710538200 | 4.66 | 0.1 | 2.19 | 4.55 | 4.69 | 4.53 | 1590600 |
| 1710451740 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.57 | 4.5 | 992000 |
| 1710365400 | 4.54 | 0.08 | 1.79 | 4.46 | 4.55 | 4.43 | 1429600 |
| 1710278940 | 4.46 | 0.04 | 0.90 | 4.43 | 4.51 | 4.4 | 1008300 |
| 1710192600 | 4.42 | 0 | 0.00 | 4.42 | 4.47 | 4.38 | 2126600 |
| 1709933400 | 4.42 | -0.11 | -2.43 | 4.49 | 4.54 | 4.34 | 3095500 |
| 1709847000 | 4.53 | 0.08 | 1.80 | 4.45 | 4.53 | 4.41 | 1884100 |
| 1709760540 | 4.45 | -0.01 | -0.22 | 4.46 | 4.47 | 4.41 | 2695000 |
| 1709674200 | 4.46 | -0.02 | -0.45 | 4.48 | 4.5199999 | 4.44 | 1359800 |
| 1709587740 | 4.48 | 0 | 0.00 | 4.48 | 4.51 | 4.45 | 1387500 |
| 1709328600 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.47 | 1251400 |
| 1709242200 | 4.51 | -0.02 | -0.44 | 4.53 | 4.55 | 4.47 | 1268800 |
| 1709155800 | 4.53 | 0.06 | 1.34 | 4.47 | 4.55 | 4.47 | 2607400 |
| 1709069400 | 4.47 | 0.05 | 1.13 | 4.42 | 4.5199999 | 4.4 | 2121700 |
| 1708983000 | 4.42 | 0.1 | 2.31 | 4.32 | 4.42 | 4.3 | 1910200 |
| 1708723800 | 4.32 | -0.07 | -1.59 | 4.39 | 4.42 | 4.32 | 1512500 |
| 1708637400 | 4.39 | 0.07 | 1.62 | 4.32 | 4.4 | 4.32 | 1850200 |
| 1708550940 | 4.32 | -0.01 | -0.23 | 4.33 | 4.36 | 4.3 | 1339100 |
| 1708464600 | 4.33 | 0.05 | 1.17 | 4.28 | 4.35 | 4.2699999 | 2375300 |
| 1708378200 | 4.28 | -0.04 | -0.93 | 4.3099999 | 4.32 | 4.26 | 1746600 |
| 1708119000 | 4.32 | 0.01 | 0.23 | 4.28 | 4.36 | 4.28 | 1928400 |
| 1708032600 | 4.3099999 | 0.07 | 1.65 | 4.24 | 4.3099999 | 4.24 | 1631600 |
| 1707946200 | 4.24 | -0.08 | -1.85 | 4.32 | 4.32 | 4.22 | 1457300 |
| 1707514200 | 4.32 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 1948500 |
| 1707427800 | 4.3099999 | -0.02 | -0.46 | 4.33 | 4.41 | 4.3 | 2397100 |
| 1707341400 | 4.33 | 0.01 | 0.23 | 4.3099999 | 4.38 | 4.28 | 2080300 |
| 1707255000 | 4.32 | 0.05 | 1.17 | 4.26 | 4.34 | 4.24 | 1552700 |
| 1707168600 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.2699999 | 4.11 | 3643200 |
| 1706909400 | 4.2 | -0.01 | -0.24 | 4.22 | 4.25 | 4.19 | 2216800 |
| 1706822940 | 4.21 | -0.06 | -1.41 | 4.2699999 | 4.29 | 4.21 | 2418700 |
| 1706736600 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.34 | 4.26 | 2209800 |
| 1706650200 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.33 | 4.28 | 1506700 |
| 1706563800 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.41 | 4.26 | 3630600 |
| 1706304600 | 4.4 | 0.01 | 0.23 | 4.38 | 4.45 | 4.37 | 1207200 |
| 1706218200 | 4.39 | 0.01 | 0.23 | 4.38 | 4.42 | 4.36 | 1256100 |
| 1706131800 | 4.38 | 0.04 | 0.92 | 4.36 | 4.4 | 4.33 | 1431700 |
| 1706045400 | 4.34 | 0.02 | 0.46 | 4.32 | 4.38 | 4.3 | 1678600 |
| 1705959000 | 4.32 | -0.04 | -0.92 | 4.36 | 4.38 | 4.3 | 1741300 |
| 1705699800 | 4.36 | 0.03 | 0.69 | 4.33 | 4.4 | 4.28 | 1565100 |
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
