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 | 0.19 | 3.93374741201 | 4.83 | 5.04 | 4.69 | 308040 | 4.84646864 | CS |
| 4 | 0.01 | 0.199600798403 | 5.01 | 5.09 | 4.69 | 251132 | 4.90341675 | CS |
| 12 | -0.19 | -3.64683301344 | 5.21 | 5.43 | 4.69 | 276337 | 5.03031877 | CS |
| 26 | 0.59 | 13.3182844244 | 4.43 | 5.63 | 4.2 | 287802 | 5.08617567 | CS |
| 52 | 1.37 | 37.5342465753 | 3.65 | 5.63 | 3.57 | 281298 | 4.63445638 | CS |
| 156 | 0.72 | 16.7441860465 | 4.3 | 5.63 | 3.06 | 429073 | 3.9141742 | CS |
| 260 | -2.07716016 | -29.2674832352 | 7.09716016 | 8.15673619 | 3.06 | 353810 | 4.26887536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.04 | 4.93 | 225600 |
| 1713821340 | 4.96 | 0.08 | 1.64 | 4.84 | 5.03 | 4.83 | 619100 |
| 1713562200 | 4.88 | 0.16 | 3.39 | 4.75 | 4.92 | 4.7 | 167600 |
| 1713475800 | 4.72 | -0.05 | -1.05 | 4.76 | 4.8099999 | 4.69 | 225400 |
| 1713389400 | 4.7699999 | 0.02 | 0.42 | 4.73 | 4.83 | 4.73 | 177200 |
| 1713302940 | 4.75 | -0.08 | -1.66 | 4.83 | 4.83 | 4.72 | 350900 |
| 1713216600 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.7699999 | 463900 |
| 1712957400 | 4.83 | -0.07 | -1.43 | 4.9 | 4.9 | 4.8099999 | 321900 |
| 1712870940 | 4.9 | 0.01 | 0.20 | 4.94 | 4.94 | 4.88 | 175400 |
| 1712784540 | 4.89 | -0.09 | -1.81 | 4.98 | 4.98 | 4.88 | 249400 |
| 1712698140 | 4.98 | 0.02 | 0.40 | 4.96 | 4.99 | 4.92 | 155000 |
| 1712611740 | 4.96 | 0.08 | 1.64 | 4.9 | 4.96 | 4.88 | 201500 |
| 1712352600 | 4.88 | -0.07 | -1.41 | 4.95 | 4.97 | 4.88 | 284700 |
| 1712266140 | 4.95 | 0 | 0.00 | 4.95 | 4.98 | 4.91 | 262300 |
| 1712179740 | 4.95 | -0.05 | -1.00 | 5 | 5.01 | 4.92 | 217800 |
| 1712093400 | 5 | 0 | 0.00 | 4.99 | 5.0199999 | 4.95 | 190200 |
| 1712006940 | 5 | -0.04 | -0.79 | 5.04 | 5.0599999 | 4.98 | 200100 |
| 1711661400 | 5.04 | -0.01 | -0.20 | 5.07 | 5.08 | 5 | 194400 |
| 1711574940 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5 | 186000 |
| 1711488540 | 5.05 | 0.03 | 0.60 | 5.01 | 5.09 | 5 | 128700 |
| 1711402140 | 5.0199999 | 0.01 | 0.20 | 5.01 | 5.07 | 4.98 | 351100 |
| 1711143000 | 5.01 | -0.04 | -0.79 | 5.05 | 5.0599999 | 4.99 | 145900 |
| 1711056600 | 5.05 | 0 | 0.00 | 5.07 | 5.09 | 5 | 217700 |
| 1710970200 | 5.05 | 0.11 | 2.23 | 5 | 5.07 | 4.96 | 414900 |
| 1710883740 | 4.94 | -0.01 | -0.20 | 4.96 | 4.99 | 4.91 | 195900 |
| 1710797400 | 4.95 | -0.07 | -1.39 | 5.04 | 5.04 | 4.95 | 212700 |
| 1710538200 | 5.0199999 | 0.06 | 1.21 | 5 | 5.12 | 4.95 | 468000 |
| 1710451740 | 4.96 | -0.03 | -0.60 | 5 | 5.0199999 | 4.93 | 363200 |
| 1710365400 | 4.99 | -0.04 | -0.80 | 5.01 | 5.0199999 | 4.96 | 344500 |
| 1710278940 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.07 | 5 | 292500 |
| 1710192600 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.14 | 5 | 230900 |
| 1709933400 | 5.14 | 0.12 | 2.39 | 5.0199999 | 5.14 | 4.97 | 462400 |
| 1709847000 | 5.0199999 | 0.12 | 2.45 | 4.93 | 5.0199999 | 4.9 | 447500 |
| 1709760540 | 4.9 | -0.02 | -0.41 | 4.92 | 4.96 | 4.89 | 173400 |
| 1709674200 | 4.92 | -0.07 | -1.40 | 5 | 5.04 | 4.9 | 239200 |
| 1709587740 | 4.99 | -0.02 | -0.40 | 5.0199999 | 5.05 | 4.97 | 187300 |
| 1709328600 | 5.01 | -0.03 | -0.60 | 5 | 5.03 | 4.95 | 284400 |
| 1709242200 | 5.04 | 0.06 | 1.20 | 4.99 | 5.04 | 4.97 | 185500 |
| 1709155800 | 4.98 | -0.01 | -0.20 | 4.99 | 5.05 | 4.98 | 270500 |
| 1709069400 | 4.99 | 0.03 | 0.60 | 4.98 | 5.0199999 | 4.95 | 212500 |
| 1708983000 | 4.96 | -0.02 | -0.40 | 4.99 | 5.01 | 4.94 | 131800 |
| 1708723800 | 4.98 | -0.05 | -0.99 | 5.03 | 5.03 | 4.94 | 254300 |
| 1708637400 | 5.03 | 0.03 | 0.60 | 5.01 | 5.03 | 4.96 | 263000 |
| 1708550940 | 5 | -0.06 | -1.19 | 5.05 | 5.09 | 4.96 | 330000 |
| 1708464600 | 5.0599999 | 0.04 | 0.80 | 5.04 | 5.09 | 4.99 | 205700 |
| 1708378200 | 5.0199999 | -0.08 | -1.57 | 5.08 | 5.08 | 4.99 | 248700 |
| 1708119000 | 5.1 | 0.07 | 1.39 | 5.03 | 5.12 | 4.99 | 223100 |
| 1708032600 | 5.03 | -0.01 | -0.20 | 5.1 | 5.1 | 4.95 | 342800 |
| 1707946200 | 5.04 | -0.28 | -5.26 | 5.32 | 5.32 | 5.04 | 295800 |
| 1707514200 | 5.32 | 0.08 | 1.53 | 5.24 | 5.32 | 5.14 | 411900 |
| 1707427800 | 5.24 | -0.08 | -1.50 | 5.32 | 5.32 | 5.18 | 250300 |
| 1707341400 | 5.32 | 0.03 | 0.57 | 5.29 | 5.33 | 5.2 | 293400 |
| 1707255000 | 5.29 | 0.07 | 1.34 | 5.22 | 5.3 | 5.17 | 283000 |
| 1707168600 | 5.22 | 0.03 | 0.58 | 5.19 | 5.22 | 5.11 | 284600 |
| 1706909400 | 5.19 | -0.17 | -3.17 | 5.36 | 5.36 | 5.19 | 450200 |
| 1706822940 | 5.36 | 0.03 | 0.56 | 5.33 | 5.4 | 5.22 | 348900 |
| 1706736600 | 5.33 | 0.12 | 2.30 | 5.21 | 5.43 | 5.21 | 315900 |
| 1706650200 | 5.21 | -0.01 | -0.19 | 5.21 | 5.26 | 5.2 | 346300 |
| 1706563800 | 5.22 | -0.04 | -0.76 | 5.26 | 5.29 | 5.15 | 537200 |
| 1706304600 | 5.26 | -0.08 | -1.50 | 5.34 | 5.34 | 5.23 | 336100 |
| 1706218200 | 5.34 | -0.06 | -1.11 | 5.4 | 5.4 | 5.3099999 | 105700 |
| 1706131800 | 5.4 | -0.04 | -0.74 | 5.45 | 5.49 | 5.4 | 119800 |
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
