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 | -0.26 | -5.2 | 5 | 5.05 | 4.57 | 348770 | 4.82886095 | CS |
| 4 | 0.49 | 11.5294117647 | 4.25 | 5.05 | 4.01 | 432441 | 4.49042734 | CS |
| 12 | -0.54 | -10.2272727273 | 5.28 | 6.075 | 4.01 | 505540 | 4.98770048 | CS |
| 26 | 1.45 | 44.0729483283 | 3.29 | 7 | 2.89 | 545169 | 4.63886238 | CS |
| 52 | 0.84 | 21.5384615385 | 3.9 | 7 | 2.57 | 606552 | 4.06722119 | CS |
| 156 | -1.65 | -25.8215962441 | 6.39 | 8.025 | 2.57 | 428270 | 4.2580198 | CS |
| 260 | -5.02 | -51.4344262295 | 9.76 | 18.8 | 2.57 | 484045 | 5.71167201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 4.76 | 0.11 | 2.37 | 4.65 | 4.78 | 4.65 | 267353 |
| 1721428500 | 4.65 | -0.01 | -0.21 | 4.668 | 4.73 | 4.57 | 192211 |
| 1721342100 | 4.66 | -0.19 | -3.92 | 4.83 | 4.9 | 4.615 | 330233 |
| 1721255700 | 4.85 | -0.15 | -3.00 | 4.88 | 5.01 | 4.79 | 364818 |
| 1721169300 | 5 | 0.1 | 2.04 | 5 | 5.05 | 4.9 | 589233 |
| 1721082900 | 4.9 | 0.12 | 2.51 | 4.78 | 4.94 | 4.73 | 371682 |
| 1720823700 | 4.78 | -0.13 | -2.65 | 5 | 5.04 | 4.73 | 552949 |
| 1720737300 | 4.91 | 0.46 | 10.34 | 4.49 | 4.92 | 4.49 | 697685 |
| 1720650900 | 4.45 | 0.15 | 3.49 | 4.33 | 4.481 | 4.28 | 343308 |
| 1720564500 | 4.3 | 0.12 | 2.87 | 4.16 | 4.39 | 4.16 | 426719 |
| 1720478100 | 4.18 | 0.06 | 1.46 | 4.15 | 4.475 | 4.12 | 526760 |
| 1720218900 | 4.12 | -0.01 | -0.24 | 4.13 | 4.15 | 4.01 | 322906 |
| 1720040640 | 4.13 | 0.01 | 0.24 | 4.15 | 4.2 | 4.095 | 308943 |
| 1719959700 | 4.12 | -0.16 | -3.74 | 4.26 | 4.29 | 4.1 | 442235 |
| 1719873300 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.4 | 4.23 | 347175 |
| 1719614100 | 4.3099999 | -0.02 | -0.46 | 4.32 | 4.43 | 4.12 | 1177403 |
| 1719527700 | 4.33 | 0.18 | 4.34 | 4.16 | 4.34 | 4.14 | 333587 |
| 1719441300 | 4.15 | -0.03 | -0.72 | 4.15 | 4.21 | 4.0676 | 332563 |
| 1719354900 | 4.18 | -0.07 | -1.65 | 4.25 | 4.29 | 4.165 | 288621 |
| 1719268500 | 4.25 | -0.14 | -3.19 | 4.43 | 4.445 | 4.245 | 337150 |
| 1719009300 | 4.39 | -0.04 | -0.90 | 4.43 | 4.4699 | 4.35 | 518999 |
| 1718922900 | 4.43 | 0.1 | 2.31 | 4.34 | 4.515 | 4.2715 | 511232 |
| 1718750100 | 4.33 | -0.16 | -3.56 | 4.58 | 4.58 | 4.305 | 682444 |
| 1718663700 | 4.49 | -0.23 | -4.87 | 4.68 | 4.7699999 | 4.44 | 737820 |
| 1718404500 | 4.72 | -0.16 | -3.28 | 4.88 | 4.91 | 4.63 | 514004 |
| 1718318100 | 4.88 | -0.11 | -2.20 | 4.99 | 4.99 | 4.85 | 392535 |
| 1718231700 | 4.99 | -0.06 | -1.19 | 5.09 | 5.16 | 4.975 | 381546 |
| 1718145300 | 5.05 | -0.04 | -0.79 | 5.0599999 | 5.1 | 4.87 | 640803 |
| 1718058900 | 5.09 | -0.07 | -1.36 | 5.12 | 5.1701 | 5.085 | 347142 |
| 1717799700 | 5.16 | -0.03 | -0.58 | 5.08 | 5.195 | 5.07 | 384489 |
| 1717713300 | 5.19 | -0.11 | -2.08 | 5.33 | 5.41 | 5.19 | 440516 |
| 1717626900 | 5.3 | 0.04 | 0.76 | 5.3 | 5.465 | 5.24 | 566244 |
| 1717540500 | 5.26 | 0.02 | 0.38 | 5.2 | 5.33 | 5.165 | 373841 |
| 1717454100 | 5.24 | -0.03 | -0.57 | 5.36 | 5.375 | 5.1449999 | 354523 |
| 1717194900 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.3966 | 5.19 | 349720 |
| 1717108500 | 5.28 | 0.03 | 0.57 | 5.26 | 5.43 | 5.23 | 462630 |
| 1717022100 | 5.25 | -0.11 | -2.05 | 5.34 | 5.375 | 5.16 | 542209 |
| 1716935700 | 5.36 | 0.24 | 4.69 | 5.18 | 5.385 | 5.125 | 464931 |
| 1716590100 | 5.12 | 0.01 | 0.20 | 5.16 | 5.1849999 | 5.04 | 254100 |
| 1716503700 | 5.11 | -0.1 | -1.92 | 5.21 | 5.219 | 5.025 | 525957 |
| 1716417300 | 5.21 | 0.13 | 2.56 | 5.0599999 | 5.25 | 5.04 | 357976 |
| 1716330900 | 5.08 | 0.03 | 0.59 | 5.01 | 5.125 | 4.94 | 549799 |
| 1716244500 | 5.05 | -0.07 | -1.37 | 5.09 | 5.135 | 4.94 | 693901 |
| 1715985300 | 5.12 | -0.08 | -1.54 | 5.23 | 5.23 | 5.0899 | 475545 |
| 1715898900 | 5.2 | -0.05 | -0.95 | 5.2 | 5.285 | 5.0599999 | 478733 |
| 1715812500 | 5.25 | -0.08 | -1.50 | 5.37 | 5.42 | 5.2 | 509421 |
| 1715726100 | 5.33 | 0.03 | 0.57 | 5.28 | 5.355 | 5.18 | 467491 |
| 1715639700 | 5.3 | 0.13 | 2.51 | 5.13 | 5.32 | 5.1 | 441021 |
| 1715380500 | 5.17 | -0.24 | -4.44 | 5.4 | 5.5098 | 5.075 | 991715 |
| 1715294100 | 5.41 | -0.3 | -5.17 | 5.85 | 5.89 | 5.36 | 895944 |
| 1715207700 | 5.705 | -0.14 | -2.31 | 5.82 | 5.97 | 5.62 | 810908 |
| 1715121300 | 5.84 | -0.05 | -0.85 | 5.85 | 5.95 | 5.8 | 466592 |
| 1715034900 | 5.89 | 0.05 | 0.86 | 5.95 | 6.075 | 5.83 | 748075 |
| 1714775700 | 5.84 | 0.47 | 8.75 | 5.49 | 5.92 | 5.4305 | 1028713 |
| 1714689300 | 5.37 | -0.15 | -2.72 | 5.53 | 5.5884 | 5.2798999 | 625362 |
| 1714602900 | 5.5199999 | 0.26 | 5.04 | 5.24 | 5.7 | 5.23 | 902216 |
| 1714516500 | 5.255 | -0.03 | -0.47 | 5.28 | 5.335 | 5.18 | 373158 |
| 1714430100 | 5.28 | -0.03 | -0.56 | 5.32 | 5.39 | 5.18 | 365525 |
| 1714170900 | 5.3099999 | 0.12 | 2.31 | 5.18 | 5.33 | 5.09 | 315412 |
| 1714084500 | 5.19 | -0.14 | -2.63 | 5.25 | 5.41 | 5.11 | 740301 |
| 1713998100 | 5.33 | -0.12 | -2.20 | 5.48 | 5.49 | 5.275 | 419979 |
| 1713911700 | 5.45 | 0.17 | 3.12 | 5.29 | 5.5789 | 5.26 | 572756 |
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
