We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.59550561798 | 4.45 | 4.62 | 4.15 | 347860 | 4.35974932 | PR |
| 4 | -0.2 | -4.158004158 | 4.81 | 4.85 | 4.15 | 446058 | 4.52932402 | PR |
| 12 | 0.51 | 12.4390243902 | 4.1 | 4.99 | 3.83 | 466175 | 4.48772753 | PR |
| 26 | 1.15 | 33.2369942197 | 3.46 | 4.99 | 3.34 | 491439 | 4.34302611 | PR |
| 52 | 3.01 | 188.125 | 1.6 | 4.99 | 1.37 | 475120 | 3.77862933 | PR |
| 156 | 2.25 | 95.3389830508 | 2.36 | 4.99 | 0.96 | 375624 | 2.88961697 | PR |
| 260 | 2.48 | 116.431924883 | 2.13 | 5.35 | 0.96 | 385116 | 3.00341369 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562200 | 4.61 | 0.18 | 4.06 | 4.5 | 4.62 | 4.48 | 508300 |
| 1713475800 | 4.43 | 0.07 | 1.61 | 4.39 | 4.5 | 4.26 | 330500 |
| 1713389400 | 4.36 | 0.14 | 3.32 | 4.3 | 4.44 | 4.15 | 312800 |
| 1713302940 | 4.22 | -0.15 | -3.43 | 4.37 | 4.37 | 4.21 | 214400 |
| 1713216600 | 4.37 | 0.01 | 0.23 | 4.37 | 4.39 | 4.15 | 644500 |
| 1712957400 | 4.36 | -0.18 | -3.96 | 4.45 | 4.45 | 4.28 | 237100 |
| 1712870940 | 4.54 | 0.08 | 1.79 | 4.5 | 4.57 | 4.44 | 311900 |
| 1712784540 | 4.46 | -0.14 | -3.04 | 4.6 | 4.67 | 4.46 | 677800 |
| 1712698140 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.49 | 249300 |
| 1712611740 | 4.5 | 0.07 | 1.58 | 4.44 | 4.53 | 4.44 | 242200 |
| 1712352600 | 4.43 | -0.05 | -1.12 | 4.49 | 4.54 | 4.43 | 219900 |
| 1712266140 | 4.48 | -0.08 | -1.75 | 4.63 | 4.66 | 4.48 | 273700 |
| 1712179740 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.66 | 4.55 | 169100 |
| 1712093400 | 4.6 | 0.01 | 0.22 | 4.58 | 4.69 | 4.5199999 | 198500 |
| 1712006940 | 4.59 | -0.05 | -1.08 | 4.6 | 4.69 | 4.53 | 3017200 |
| 1711661400 | 4.64 | 0 | 0.00 | 4.68 | 4.76 | 4.64 | 261500 |
| 1711574940 | 4.64 | 0.04 | 0.87 | 4.6 | 4.72 | 4.5199999 | 337100 |
| 1711488540 | 4.6 | -0.01 | -0.22 | 4.67 | 4.67 | 4.54 | 234900 |
| 1711402140 | 4.61 | -0.15 | -3.15 | 4.75 | 4.75 | 4.55 | 312700 |
| 1711143000 | 4.76 | -0.01 | -0.21 | 4.8099999 | 4.85 | 4.72 | 230000 |
| 1711056600 | 4.7699999 | -0.1 | -2.05 | 4.99 | 4.99 | 4.75 | 270400 |
| 1710970200 | 4.87 | 0.17 | 3.62 | 4.72 | 4.99 | 4.65 | 619000 |
| 1710883740 | 4.7 | 0.18 | 3.98 | 4.53 | 4.7699999 | 4.53 | 514500 |
| 1710797400 | 4.5199999 | -0.13 | -2.80 | 4.65 | 4.65 | 4.48 | 259600 |
| 1710538200 | 4.65 | -0.08 | -1.69 | 4.69 | 4.7 | 4.58 | 144800 |
| 1710451740 | 4.73 | -0.03 | -0.63 | 4.84 | 4.84 | 4.67 | 275800 |
| 1710365400 | 4.76 | 0.08 | 1.71 | 4.66 | 4.86 | 4.62 | 517600 |
| 1710278940 | 4.68 | 0.05 | 1.08 | 4.63 | 4.68 | 4.58 | 191100 |
| 1710192600 | 4.63 | -0.13 | -2.73 | 4.76 | 4.76 | 4.62 | 317800 |
| 1709933400 | 4.76 | 0.01 | 0.21 | 4.68 | 4.76 | 4.62 | 296800 |
| 1709847000 | 4.75 | 0.14 | 3.04 | 4.62 | 4.86 | 4.59 | 570900 |
| 1709760540 | 4.61 | 0.01 | 0.22 | 4.53 | 4.62 | 4.53 | 293500 |
| 1709674200 | 4.6 | 0 | 0.00 | 4.68 | 4.68 | 4.5 | 579400 |
| 1709587740 | 4.6 | 0.04 | 0.88 | 4.63 | 4.75 | 4.46 | 429300 |
| 1709328600 | 4.5599999 | 0 | 0.00 | 4.5199999 | 4.63 | 4.5 | 455400 |
| 1709242200 | 4.5599999 | -0.02 | -0.44 | 4.61 | 4.68 | 4.49 | 383300 |
| 1709155800 | 4.58 | -0.22 | -4.58 | 4.79 | 4.8 | 4.58 | 419600 |
| 1709069400 | 4.8 | 0.27 | 5.96 | 4.53 | 4.91 | 4.53 | 944800 |
| 1708983000 | 4.53 | -0.02 | -0.44 | 4.68 | 4.68 | 4.5 | 234800 |
| 1708723800 | 4.55 | -0.08 | -1.73 | 4.64 | 4.68 | 4.45 | 360900 |
| 1708637400 | 4.63 | 0.05 | 1.09 | 4.65 | 4.74 | 4.5599999 | 435300 |
| 1708550940 | 4.58 | -0.02 | -0.43 | 4.55 | 4.64 | 4.51 | 299300 |
| 1708464600 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.65 | 4.45 | 916600 |
| 1708378200 | 4.51 | 0.08 | 1.81 | 4.43 | 4.51 | 4.35 | 356600 |
| 1708119000 | 4.43 | 0.25 | 5.98 | 4.19 | 4.43 | 4.19 | 363000 |
| 1708032600 | 4.18 | 0.05 | 1.21 | 4.14 | 4.2699999 | 4.14 | 373800 |
| 1707946200 | 4.13 | -0.23 | -5.28 | 4.35 | 4.35 | 4.13 | 270200 |
| 1707514200 | 4.36 | 0.04 | 0.93 | 4.4 | 4.53 | 4.28 | 679500 |
| 1707427800 | 4.32 | -0.23 | -5.05 | 4.79 | 4.8099999 | 4.3099999 | 1951700 |
| 1707341400 | 4.55 | 0.19 | 4.36 | 4.36 | 4.55 | 4.24 | 561400 |
| 1707255000 | 4.36 | 0.3 | 7.39 | 4.04 | 4.39 | 4.04 | 489000 |
| 1707168600 | 4.0599999 | -0.06 | -1.46 | 4.11 | 4.15 | 3.97 | 481900 |
| 1706909400 | 4.12 | 0 | 0.00 | 4.23 | 4.23 | 4.03 | 387200 |
| 1706822940 | 4.12 | -0.02 | -0.48 | 4.15 | 4.32 | 4.07 | 611800 |
| 1706736600 | 4.14 | 0.26 | 6.70 | 3.88 | 4.14 | 3.88 | 393000 |
| 1706650200 | 3.88 | -0.08 | -2.02 | 3.92 | 3.97 | 3.83 | 306900 |
| 1706563800 | 3.96 | -0.11 | -2.70 | 4.08 | 4.1 | 3.91 | 507400 |
| 1706304600 | 4.07 | 0.01 | 0.25 | 4.1 | 4.15 | 4 | 633000 |
| 1706218200 | 4.0599999 | -0.11 | -2.64 | 4.24 | 4.24 | 4.05 | 703200 |
| 1706131800 | 4.17 | -0.11 | -2.57 | 4.2 | 4.28 | 4.15 | 331500 |
| 1706045400 | 4.28 | 0.15 | 3.63 | 4.13 | 4.34 | 4.03 | 599300 |
| 1705959000 | 4.13 | -0.21 | -4.84 | 4.35 | 4.35 | 4.03 | 1190400 |
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
