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 | -0.78 | -14.4444444444 | 5.4 | 5.41 | 4.29 | 893100 | 4.69007748 | CS |
| 4 | -1.24 | -21.1604095563 | 5.86 | 5.93 | 4.29 | 597763 | 5.22502936 | CS |
| 12 | -0.4 | -7.96812749004 | 5.02 | 5.93 | 4.25 | 574216 | 5.00573921 | CS |
| 26 | -0.16 | -3.34728033473 | 4.78 | 5.95 | 4.25 | 737830 | 5.13902839 | CS |
| 52 | 1.21 | 35.4838709677 | 3.41 | 7 | 3.23 | 898069 | 5.31825251 | CS |
| 156 | -5.57 | -54.6614327772 | 10.19 | 10.99 | 2.85 | 1171636 | 5.55308677 | CS |
| 260 | 0.02 | 0.434782608696 | 4.6 | 17.42 | 2.85 | 1336569 | 8.19502925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 4.62 | 0.01 | 0.22 | 4.6 | 4.7 | 4.54 | 390700 |
| 1713389400 | 4.61 | -0.03 | -0.65 | 4.69 | 4.8 | 4.53 | 760500 |
| 1713302940 | 4.64 | 0.11 | 2.43 | 4.5 | 4.68 | 4.29 | 1013400 |
| 1713216600 | 4.53 | -0.37 | -7.55 | 4.92 | 4.94 | 4.5199999 | 1569200 |
| 1712957400 | 4.9 | -0.31 | -5.95 | 5.19 | 5.19 | 4.8 | 712000 |
| 1712870940 | 5.21 | -0.17 | -3.16 | 5.4 | 5.41 | 5.19 | 410400 |
| 1712784540 | 5.38 | -0.18 | -3.24 | 5.5599999 | 5.5599999 | 5.37 | 409600 |
| 1712698140 | 5.5599999 | 0.08 | 1.46 | 5.51 | 5.61 | 5.46 | 601900 |
| 1712611740 | 5.48 | 0.19 | 3.59 | 5.32 | 5.54 | 5.26 | 438500 |
| 1712352600 | 5.29 | -0.05 | -0.94 | 5.34 | 5.37 | 5.29 | 296900 |
| 1712266140 | 5.34 | -0.01 | -0.19 | 5.39 | 5.5 | 5.32 | 542200 |
| 1712179740 | 5.35 | -0.2 | -3.60 | 5.5199999 | 5.5199999 | 5.3099999 | 401500 |
| 1712093400 | 5.55 | -0.09 | -1.60 | 5.67 | 5.67 | 5.42 | 744100 |
| 1712006940 | 5.64 | -0.06 | -1.05 | 5.65 | 5.74 | 5.61 | 414700 |
| 1711661400 | 5.7 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.65 | 378200 |
| 1711574940 | 5.73 | 0.02 | 0.35 | 5.7 | 5.8 | 5.66 | 436800 |
| 1711488540 | 5.71 | 0.15 | 2.70 | 5.55 | 5.84 | 5.47 | 560100 |
| 1711402140 | 5.5599999 | -0.06 | -1.07 | 5.71 | 5.71 | 5.5 | 430200 |
| 1711143000 | 5.62 | -0.28 | -4.75 | 5.9 | 5.9 | 5.57 | 660200 |
| 1711056600 | 5.9 | 0.05 | 0.85 | 5.86 | 5.93 | 5.75 | 577100 |
| 1710970200 | 5.85 | 0.34 | 6.17 | 5.57 | 5.9 | 5.48 | 826900 |
| 1710883740 | 5.51 | 0.04 | 0.73 | 5.47 | 5.59 | 5.36 | 406900 |
| 1710797400 | 5.47 | 0.18 | 3.40 | 5.3 | 5.62 | 5.3 | 1344600 |
| 1710538200 | 5.29 | 0.09 | 1.73 | 5.2699999 | 5.48 | 5.22 | 881800 |
| 1710451740 | 5.2 | -0.02 | -0.38 | 5.22 | 5.28 | 5.14 | 297900 |
| 1710365400 | 5.22 | 0.04 | 0.77 | 5.15 | 5.29 | 5.1 | 443600 |
| 1710278940 | 5.18 | 0.06 | 1.17 | 5.2 | 5.26 | 5.11 | 500200 |
| 1710192600 | 5.12 | -0.02 | -0.39 | 5.1 | 5.25 | 5.05 | 794100 |
| 1709933400 | 5.14 | 0.17 | 3.42 | 4.97 | 5.14 | 4.86 | 550000 |
| 1709847000 | 4.97 | -0.16 | -3.12 | 5.12 | 5.18 | 4.9 | 806200 |
| 1709760540 | 5.13 | 0.03 | 0.59 | 5.12 | 5.23 | 5.07 | 610800 |
| 1709674200 | 5.1 | 0.08 | 1.59 | 4.95 | 5.21 | 4.95 | 806200 |
| 1709587740 | 5.0199999 | 0.08 | 1.62 | 4.94 | 5.1 | 4.88 | 794900 |
| 1709328600 | 4.94 | 0.15 | 3.13 | 4.79 | 4.94 | 4.75 | 469300 |
| 1709242200 | 4.79 | -0.03 | -0.62 | 4.85 | 4.85 | 4.7 | 349400 |
| 1709155800 | 4.82 | 0.01 | 0.21 | 4.84 | 4.92 | 4.7699999 | 546300 |
| 1709069400 | 4.8099999 | 0.25 | 5.48 | 4.57 | 4.8099999 | 4.57 | 643100 |
| 1708983000 | 4.5599999 | -0.05 | -1.08 | 4.61 | 4.73 | 4.5599999 | 457400 |
| 1708723800 | 4.61 | -0.04 | -0.86 | 4.67 | 4.7 | 4.57 | 387300 |
| 1708637400 | 4.65 | 0.07 | 1.53 | 4.58 | 4.65 | 4.54 | 406200 |
| 1708550940 | 4.58 | -0.01 | -0.22 | 4.61 | 4.67 | 4.5199999 | 542900 |
| 1708464600 | 4.59 | 0.3 | 6.99 | 4.29 | 4.59 | 4.25 | 631400 |
| 1708378200 | 4.29 | -0.05 | -1.15 | 4.3 | 4.36 | 4.28 | 278400 |
| 1708119000 | 4.34 | 0.07 | 1.64 | 4.2699999 | 4.4 | 4.26 | 383700 |
| 1708032600 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.37 | 4.2699999 | 421500 |
| 1707946200 | 4.3 | -0.05 | -1.15 | 4.3 | 4.35 | 4.2699999 | 355800 |
| 1707514200 | 4.35 | 0 | 0.00 | 4.36 | 4.44 | 4.28 | 334300 |
| 1707427800 | 4.35 | -0.22 | -4.81 | 4.58 | 4.58 | 4.33 | 534300 |
| 1707341400 | 4.57 | 0.09 | 2.01 | 4.5 | 4.59 | 4.45 | 605300 |
| 1707255000 | 4.48 | -0.08 | -1.75 | 4.51 | 4.67 | 4.48 | 781300 |
| 1707168600 | 4.5599999 | -0.09 | -1.94 | 4.65 | 4.7 | 4.51 | 941600 |
| 1706909400 | 4.65 | -0.02 | -0.43 | 4.7 | 4.76 | 4.6 | 417500 |
| 1706822940 | 4.67 | -0.13 | -2.71 | 4.8 | 4.86 | 4.64 | 449000 |
| 1706736600 | 4.8 | 0.16 | 3.45 | 4.64 | 4.91 | 4.64 | 639600 |
| 1706650200 | 4.64 | -0.09 | -1.90 | 4.7 | 4.72 | 4.64 | 362300 |
| 1706563800 | 4.73 | -0.1 | -2.07 | 4.84 | 4.86 | 4.72 | 372200 |
| 1706304600 | 4.83 | -0.08 | -1.63 | 4.93 | 4.93 | 4.8 | 471100 |
| 1706218200 | 4.91 | -0.12 | -2.39 | 5.0199999 | 5.0199999 | 4.88 | 527500 |
| 1706131800 | 5.03 | 0.17 | 3.50 | 4.88 | 5.03 | 4.79 | 896700 |
| 1706045400 | 4.86 | 0.11 | 2.32 | 4.75 | 4.88 | 4.75 | 372200 |
| 1705959000 | 4.75 | -0.2 | -4.04 | 4.94 | 4.94 | 4.74 | 601900 |
| 1705699800 | 4.95 | 0.12 | 2.48 | 5.1 | 5.15 | 4.87 | 778900 |
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
