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 | -0.185 | -4.03050108932 | 4.59 | 4.595 | 4.38 | 238089 | 4.46650392 | CS |
| 4 | 0.065 | 1.49769585253 | 4.34 | 4.78 | 4.145 | 309771 | 4.4676852 | CS |
| 12 | -0.295 | -6.27659574468 | 4.7 | 5.36 | 4.145 | 288151 | 4.56524124 | CS |
| 26 | -1.195 | -21.3392857143 | 5.6 | 5.7395 | 4.145 | 290755 | 4.78567682 | CS |
| 52 | 0.675 | 18.0965147453 | 3.73 | 5.7395 | 3.65 | 258157 | 4.71913059 | CS |
| 156 | -0.575 | -11.546184739 | 4.98 | 5.7395 | 3.3 | 297229 | 4.41148614 | CS |
| 260 | 1.545 | 54.020979021 | 2.86 | 9.09 | 1.75 | 359406 | 4.92907597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 4.42 | -0.13 | -2.86 | 4.5199999 | 4.55 | 4.42 | 444889 |
| 1732917840 | 4.55 | 0.06 | 1.34 | 4.51 | 4.58 | 4.51 | 128216 |
| 1732750500 | 4.49 | -0.01 | -0.22 | 4.51 | 4.54 | 4.489 | 247884 |
| 1732664100 | 4.5 | -0.08 | -1.75 | 4.57 | 4.595 | 4.5 | 125104 |
| 1732577700 | 4.58 | 0.02 | 0.44 | 4.59 | 4.66 | 4.5599999 | 150441 |
| 1732318500 | 4.5599999 | 0.03 | 0.66 | 4.575 | 4.595 | 4.54 | 135222 |
| 1732232100 | 4.53 | 0.08 | 1.80 | 4.48 | 4.54 | 4.48 | 130565 |
| 1732145700 | 4.45 | 0.03 | 0.68 | 4.46 | 4.48 | 4.4 | 279900 |
| 1732059300 | 4.42 | -0.09 | -2.00 | 4.53 | 4.53 | 4.415 | 294574 |
| 1731972900 | 4.51 | 0.08 | 1.81 | 4.44 | 4.5599999 | 4.44 | 311155 |
| 1731713700 | 4.43 | 0.06 | 1.37 | 4.38 | 4.46 | 4.36 | 298972 |
| 1731627300 | 4.37 | 0.07 | 1.63 | 4.36 | 4.46 | 4.32 | 304197 |
| 1731540900 | 4.3 | -0.01 | -0.23 | 4.35 | 4.365 | 4.215 | 483448 |
| 1731454500 | 4.3099999 | -0.42 | -8.88 | 4.24 | 4.6487999 | 4.1449999 | 1108018 |
| 1731368100 | 4.73 | 0.04 | 0.85 | 4.71 | 4.765 | 4.6849999 | 272605 |
| 1731108900 | 4.69 | 0.01 | 0.21 | 4.68 | 4.7 | 4.635 | 145449 |
| 1731022500 | 4.68 | -0.04 | -0.85 | 4.755 | 4.755 | 4.655 | 244616 |
| 1730936100 | 4.72 | 0.26 | 5.83 | 4.7699999 | 4.7699999 | 4.63 | 404359 |
| 1730849700 | 4.46 | 0.1 | 2.29 | 4.37 | 4.475 | 4.36 | 510469 |
| 1730763300 | 4.36 | -0.23 | -5.01 | 4.58 | 4.58 | 4.335 | 497970 |
| 1730500500 | 4.59 | 0.07 | 1.55 | 4.5946999 | 4.667 | 4.57 | 332250 |
| 1730414100 | 4.5199999 | -0.1 | -2.16 | 4.62 | 4.65 | 4.5199999 | 361871 |
| 1730327700 | 4.62 | -0.14 | -2.94 | 4.78 | 4.795 | 4.62 | 218262 |
| 1730241300 | 4.76 | 0.02 | 0.42 | 4.781 | 4.785 | 4.73 | 96381 |
| 1730154900 | 4.74 | -0.01 | -0.21 | 4.79 | 4.83 | 4.74 | 125205 |
| 1729895700 | 4.75 | 0.01 | 0.21 | 4.74 | 4.78 | 4.74 | 175087 |
| 1729809300 | 4.74 | -0.04 | -0.84 | 4.79 | 4.8099999 | 4.74 | 102703 |
| 1729722900 | 4.78 | 0.05 | 1.06 | 4.71 | 4.8101 | 4.71 | 229504 |
| 1729636500 | 4.73 | -0.06 | -1.25 | 4.78 | 4.78 | 4.725 | 126224 |
| 1729550100 | 4.79 | 0.06 | 1.27 | 4.9 | 5.36 | 4.788 | 388512 |
| 1729290900 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.73 | 122388 |
| 1729204500 | 4.7699999 | 0.11 | 2.36 | 4.66 | 4.78 | 4.66 | 160305 |
| 1729118100 | 4.66 | 0.14 | 3.10 | 4.53 | 4.7 | 4.53 | 244141 |
| 1729031700 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.65 | 4.5199999 | 284913 |
| 1728945300 | 4.59 | -0.01 | -0.22 | 4.59 | 4.71 | 4.585 | 263017 |
| 1728686100 | 4.6 | 0.08 | 1.77 | 4.535 | 4.61 | 4.535 | 294440 |
| 1728599700 | 4.5199999 | -0.03 | -0.66 | 4.5199999 | 4.59 | 4.485 | 320545 |
| 1728513300 | 4.55 | 0 | 0.00 | 4.76 | 4.76 | 4.54 | 283618 |
| 1728426900 | 4.55 | 0.07 | 1.56 | 4.48 | 4.615 | 4.48 | 245837 |
| 1728340500 | 4.48 | -0.05 | -1.10 | 4.5143 | 4.561 | 4.475 | 312531 |
| 1728081300 | 4.53 | 0.05 | 1.12 | 4.57 | 4.6 | 4.53 | 223656 |
| 1727994900 | 4.48 | 0.06 | 1.36 | 4.53 | 4.53 | 4.455 | 286854 |
| 1727908500 | 4.42 | -0.03 | -0.67 | 4.44 | 4.585 | 4.42 | 287480 |
| 1727822100 | 4.45 | -0.21 | -4.51 | 4.63 | 4.66 | 4.41 | 476334 |
| 1727735520 | 4.66 | -0.07 | -1.48 | 4.73 | 4.745 | 4.635 | 310445 |
| 1727476500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.82 | 4.73 | 341634 |
| 1727390100 | 4.76 | 0.01 | 0.21 | 4.8 | 4.805 | 4.75 | 261046 |
| 1727303700 | 4.75 | -0.01 | -0.21 | 4.75 | 4.84 | 4.73 | 248368 |
| 1727217300 | 4.76 | 0.16 | 3.48 | 4.62 | 4.775 | 4.62 | 268104 |
| 1727130900 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6449999 | 4.5599999 | 293323 |
| 1726871700 | 4.58 | -0.1 | -2.14 | 4.64 | 4.69 | 4.5599999 | 576375 |
| 1726785300 | 4.68 | -0.01 | -0.21 | 4.78 | 4.78 | 4.67 | 342637 |
| 1726698900 | 4.69 | -0.07 | -1.47 | 4.76 | 4.8099999 | 4.68 | 189421 |
| 1726612500 | 4.76 | 0.01 | 0.21 | 4.78 | 4.8391 | 4.76 | 184439 |
| 1726526100 | 4.75 | -0.03 | -0.63 | 4.78 | 4.8 | 4.72 | 299786 |
| 1726266900 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.8191 | 4.755 | 120345 |
| 1726180500 | 4.75 | 0.09 | 1.93 | 4.72 | 4.785 | 4.695 | 225535 |
| 1726094100 | 4.66 | -0.04 | -0.85 | 4.67 | 4.73 | 4.6 | 437833 |
| 1726007700 | 4.7 | 0 | 0.00 | 4.74 | 4.74 | 4.66 | 331273 |
| 1725921300 | 4.7 | 0.01 | 0.21 | 4.67 | 4.815 | 4.67 | 244237 |
| 1725662100 | 4.69 | -0.04 | -0.85 | 4.74 | 4.76 | 4.675 | 256025 |
| 1725575700 | 4.73 | 0.03 | 0.64 | 4.73 | 4.7699999 | 4.72 | 214849 |
| 1725489300 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.69 | 198815 |
| 1725402900 | 4.68 | -0.13 | -2.70 | 4.74 | 4.78 | 4.68 | 321922 |
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
