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 | 0.71 | 15.8129175947 | 4.49 | 5.53 | 4.48 | 970472 | 4.90726993 | CS |
| 4 | -0.31 | -5.62613430127 | 5.51 | 5.795 | 4.44 | 890408 | 4.8809193 | CS |
| 12 | 0.72 | 16.0714285714 | 4.48 | 5.795 | 3.981 | 1017722 | 4.7507564 | CS |
| 26 | 2.16 | 71.0526315789 | 3.04 | 5.795 | 2.99 | 1241862 | 4.1584213 | CS |
| 52 | 0.11 | 2.16110019646 | 5.09 | 5.795 | 2.28 | 1429257 | 3.93355826 | CS |
| 156 | -30.8 | -85.5555555556 | 36 | 37.55 | 2.28 | 1269907 | 7.74573449 | CS |
| 260 | -23.39 | -81.8118223155 | 28.59 | 71.25 | 2.28 | 1124180 | 18.06243248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.3099999 | 0.47 | 9.71 | 4.9 | 5.33 | 4.84 | 959006 |
| 1730414100 | 4.84 | -0.22 | -4.35 | 5.03 | 5.07 | 4.83 | 1597783 |
| 1730327700 | 5.0599999 | 0.35 | 7.43 | 4.65 | 5.1 | 4.65 | 597927 |
| 1730241300 | 4.71 | 0.04 | 0.86 | 4.6 | 4.73 | 4.555 | 818504 |
| 1730154900 | 4.67 | 0.22 | 4.94 | 4.49 | 4.71 | 4.48 | 879138 |
| 1729895700 | 4.45 | -0.07 | -1.55 | 4.53 | 4.665 | 4.44 | 610278 |
| 1729809300 | 4.5199999 | -0.2 | -4.24 | 4.78 | 4.8 | 4.47 | 665750 |
| 1729722900 | 4.72 | 0.02 | 0.43 | 4.66 | 4.76 | 4.565 | 568147 |
| 1729636500 | 4.7 | 0.15 | 3.30 | 4.55 | 4.775 | 4.46 | 741839 |
| 1729550100 | 4.55 | -0.13 | -2.78 | 4.61 | 4.62 | 4.445 | 968407 |
| 1729290900 | 4.68 | 0.04 | 0.86 | 4.66 | 4.8 | 4.63 | 927097 |
| 1729204500 | 4.64 | -0.16 | -3.33 | 4.79 | 4.815 | 4.6 | 910616 |
| 1729118100 | 4.8 | -0.17 | -3.42 | 4.99 | 5 | 4.79 | 859958 |
| 1729031700 | 4.97 | 0.02 | 0.40 | 4.88 | 5 | 4.73 | 1125961 |
| 1728945300 | 4.95 | 0.01 | 0.20 | 5.1 | 5.1 | 4.8 | 758414 |
| 1728686100 | 4.94 | 0.03 | 0.61 | 4.83 | 5.13 | 4.7699999 | 877940 |
| 1728599700 | 4.91 | -0.09 | -1.80 | 4.87 | 5 | 4.76 | 1106470 |
| 1728513300 | 5 | -0.25 | -4.76 | 5.24 | 5.3099999 | 4.98 | 582085 |
| 1728426900 | 5.25 | -0.16 | -2.96 | 5.39 | 5.44 | 5.22 | 632753 |
| 1728340500 | 5.41 | -0.11 | -1.99 | 5.51 | 5.795 | 5.3099999 | 1620085 |
| 1728081300 | 5.5199999 | 0.46 | 9.09 | 5.19 | 5.555 | 5.045 | 1249556 |
| 1727994900 | 5.0599999 | -0.08 | -1.56 | 5.1 | 5.1449999 | 4.955 | 726466 |
| 1727908500 | 5.14 | 0.12 | 2.39 | 5.07 | 5.1968 | 4.93 | 982425 |
| 1727822100 | 5.0199999 | -0.1 | -1.95 | 5.12 | 5.14 | 4.83 | 1188379 |
| 1727735700 | 5.12 | 0.12 | 2.40 | 4.98 | 5.51 | 4.925 | 1164675 |
| 1727476500 | 5 | 0.1 | 2.04 | 4.98 | 5.12 | 4.8019999 | 2074635 |
| 1727390100 | 4.9 | 0.9 | 22.50 | 4.11 | 5.53 | 4.07 | 4883427 |
| 1727303700 | 4 | -0.17 | -4.08 | 4.17 | 4.17 | 3.981 | 870486 |
| 1727217300 | 4.17 | -0.09 | -2.11 | 4.25 | 4.3 | 4.14 | 592244 |
| 1727130900 | 4.26 | -0.39 | -8.39 | 4.71 | 4.71 | 4.26 | 672736 |
| 1726871700 | 4.65 | -0.13 | -2.72 | 4.72 | 4.75 | 4.5 | 1289541 |
| 1726785300 | 4.78 | 0.17 | 3.69 | 4.78 | 4.86 | 4.69 | 751254 |
| 1726698900 | 4.61 | -0.02 | -0.43 | 4.64 | 4.98 | 4.5199999 | 757452 |
| 1726612500 | 4.63 | 0.04 | 0.87 | 4.64 | 4.825 | 4.61 | 735040 |
| 1726526100 | 4.59 | -0.02 | -0.43 | 4.58 | 4.65 | 4.33 | 744453 |
| 1726266900 | 4.61 | 0.31 | 7.21 | 4.36 | 4.715 | 4.3035 | 1125124 |
| 1726180500 | 4.3 | -0.09 | -2.05 | 4.4 | 4.44 | 4.24 | 681725 |
| 1726094100 | 4.39 | 0.13 | 3.05 | 4.2 | 4.42 | 4.1701 | 650792 |
| 1726007700 | 4.26 | 0 | 0.00 | 4.2699999 | 4.38 | 4.085 | 949166 |
| 1725921300 | 4.26 | -0.01 | -0.23 | 4.29 | 4.43 | 4.2 | 1527950 |
| 1725662100 | 4.2699999 | -0.09 | -1.95 | 4.34 | 4.46 | 4.21 | 506596 |
| 1725575700 | 4.355 | 0.01 | 0.11 | 4.38 | 4.43 | 4.2699999 | 609936 |
| 1725489300 | 4.35 | -0.14 | -3.12 | 4.47 | 4.5599999 | 4.3099999 | 715249 |
| 1725402900 | 4.49 | -0.21 | -4.47 | 4.6 | 4.75 | 4.43 | 679237 |
| 1725057300 | 4.7 | 0.03 | 0.64 | 4.71 | 4.78 | 4.53 | 744281 |
| 1724970900 | 4.67 | 0.16 | 3.55 | 4.55 | 4.805 | 4.535 | 733694 |
| 1724884500 | 4.51 | -0.13 | -2.80 | 4.63 | 4.7 | 4.485 | 618505 |
| 1724798100 | 4.64 | -0.17 | -3.53 | 4.76 | 4.8099999 | 4.62 | 464868 |
| 1724711700 | 4.8099999 | -0.05 | -1.03 | 4.95 | 4.98 | 4.68 | 731678 |
| 1724452500 | 4.86 | 0.46 | 10.45 | 4.41 | 4.91 | 4.41 | 1126364 |
| 1724366100 | 4.4 | -0.21 | -4.56 | 4.62 | 4.65 | 4.35 | 670910 |
| 1724279700 | 4.61 | 0.02 | 0.44 | 4.63 | 4.82 | 4.54 | 1320211 |
| 1724193300 | 4.59 | -0.22 | -4.57 | 4.8 | 4.83 | 4.555 | 1290520 |
| 1724106900 | 4.8099999 | -0.02 | -0.41 | 4.89 | 4.89 | 4.68 | 1664562 |
| 1723847700 | 4.83 | -0.1 | -2.03 | 4.86 | 5.04 | 4.785 | 1395000 |
| 1723761300 | 4.93 | 0.53 | 12.05 | 4.54 | 5 | 4.501 | 1805534 |
| 1723674900 | 4.4 | -0.16 | -3.51 | 4.61 | 4.66 | 4.3009 | 1193398 |
| 1723588500 | 4.5599999 | 0.26 | 6.05 | 4.32 | 4.655 | 4.25 | 1683447 |
| 1723502100 | 4.3 | -0.17 | -3.80 | 4.48 | 4.54 | 4.265 | 665897 |
| 1723242900 | 4.47 | 0.07 | 1.59 | 4.45 | 4.5599999 | 4.26 | 1080832 |
| 1723156500 | 4.4 | 0.21 | 5.01 | 4.2 | 4.41 | 4.135 | 1176609 |
| 1723070100 | 4.19 | -0.42 | -9.11 | 4.7 | 4.7699999 | 4.19 | 1241277 |
| 1722983700 | 4.61 | 0.29 | 6.71 | 4.36 | 4.82 | 4.265 | 2537044 |
| 1722897300 | 4.32 | 0.02 | 0.47 | 3.89 | 4.4 | 3.845 | 2033426 |
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
