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 | 0.66 | 12.9411764706 | 5.1 | 6.23 | 4.95 | 270543 | 5.52598553 | CS |
| 4 | 0.09 | 1.5873015873 | 5.67 | 6.47 | 4.9347 | 90799 | 5.52590009 | CS |
| 12 | 1.54 | 36.4928909953 | 4.22 | 6.47 | 4.02 | 44672 | 5.26946351 | CS |
| 26 | 1.79 | 45.0881612091 | 3.97 | 6.47 | 2.984 | 46803 | 4.65984739 | CS |
| 52 | 1.97 | 51.9788918206 | 3.79 | 6.47 | 2.984 | 41015 | 4.40194786 | CS |
| 156 | -0.69 | -10.6976744186 | 6.45 | 8.49 | 2.984 | 30715 | 4.92878378 | CS |
| 260 | -1.9 | -24.8041775457 | 7.66 | 8.49 | 2.984 | 28832 | 5.05161702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.76 | 0.16 | 2.86 | 5.66 | 5.95 | 5.46 | 16340 |
| 1732232100 | 5.6 | 0.25 | 4.67 | 5.1731 | 5.733 | 5.1601 | 9224 |
| 1732145700 | 5.35 | -0.76 | -12.44 | 6.22 | 6.22 | 5.1 | 651647 |
| 1732059300 | 6.11 | 1.07 | 21.23 | 5.1224 | 6.23 | 5.04 | 415214 |
| 1731972900 | 5.04 | -0.12 | -2.33 | 5.26 | 5.625 | 4.95 | 227095 |
| 1731713700 | 5.16 | 0.05 | 0.98 | 5.1 | 5.41 | 4.9938 | 49533 |
| 1731627300 | 5.11 | -0.46 | -8.26 | 5.6 | 5.6 | 5.1 | 22855 |
| 1731540900 | 5.57 | 0.21 | 3.92 | 5.36 | 6.47 | 5.2699999 | 130915 |
| 1731454500 | 5.36 | 0.05 | 0.94 | 5.28 | 5.3883 | 5.05 | 17848 |
| 1731368100 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.479 | 5.293 | 12522 |
| 1731108900 | 5.48 | 0.14 | 2.62 | 5.34 | 5.5 | 5.19 | 22785 |
| 1731022500 | 5.34 | 0.21 | 4.09 | 5.0472 | 5.5 | 5.04 | 65662 |
| 1730936100 | 5.13 | 0.01 | 0.20 | 5.215 | 5.42 | 5.0599999 | 8172 |
| 1730849700 | 5.12 | 0.02 | 0.39 | 5.08 | 5.245 | 5 | 11461 |
| 1730763300 | 5.1 | -0.16 | -3.04 | 5.17 | 5.299 | 5 | 7533 |
| 1730500500 | 5.26 | -0.17 | -3.13 | 5.46 | 5.46 | 5.04 | 7985 |
| 1730414100 | 5.43 | -0.19 | -3.38 | 5.64 | 5.8899 | 5.3 | 13936 |
| 1730327700 | 5.62 | -0.37 | -6.18 | 5.7401 | 5.92 | 5.6 | 13467 |
| 1730241300 | 5.99 | 0.02 | 0.34 | 5.79 | 5.99 | 5.62 | 37281 |
| 1730154900 | 5.97 | 0.81 | 15.70 | 4.94 | 5.98 | 4.9347 | 63897 |
| 1729895700 | 5.16 | -0.59 | -10.26 | 5.67 | 5.72 | 5.14 | 26940 |
| 1729809300 | 5.75 | 1.01 | 21.31 | 4.69 | 5.75 | 4.67 | 201386 |
| 1729722900 | 4.74 | 0.05 | 1.17 | 4.68 | 4.74 | 4.54 | 13968 |
| 1729636500 | 4.6853999 | -0.03 | -0.73 | 4.66 | 4.76 | 4.6192 | 14556 |
| 1729550100 | 4.72 | 0.1 | 2.16 | 4.5599999 | 4.795 | 4.51 | 32320 |
| 1729290900 | 4.62 | 0.22 | 5.00 | 4.42 | 4.62 | 4.42 | 23846 |
| 1729204500 | 4.4 | 0 | 0.00 | 4.35 | 4.42 | 4.3101 | 24496 |
| 1729118100 | 4.4 | 0.03 | 0.69 | 4.37 | 4.4 | 4.3099999 | 6108 |
| 1729031700 | 4.37 | 0.02 | 0.46 | 4.46 | 4.4647 | 4.2801 | 20672 |
| 1728945300 | 4.35 | -0.13 | -2.90 | 4.44 | 4.51 | 4.3 | 17200 |
| 1728686100 | 4.48 | 0.18 | 4.19 | 4.3 | 4.4827 | 4.3 | 18356 |
| 1728599700 | 4.3 | -0.06 | -1.38 | 4.4 | 4.42 | 4.2858 | 11636 |
| 1728513300 | 4.36 | 0.15 | 3.56 | 4.19 | 4.5 | 4.13 | 36247 |
| 1728426900 | 4.21 | 0.03 | 0.60 | 4.1914999 | 4.2394 | 4.16 | 3185 |
| 1728340500 | 4.1849999 | 0.05 | 1.33 | 4.13 | 4.24 | 4.13 | 19657 |
| 1728081300 | 4.13 | 0.02 | 0.49 | 4.0599999 | 4.19 | 4.05 | 28342 |
| 1727994900 | 4.11 | 0 | 0.00 | 4.1 | 4.18 | 4.0199999 | 7405 |
| 1727908500 | 4.11 | -0.01 | -0.24 | 4.17 | 4.2237 | 4.1 | 3723 |
| 1727822100 | 4.12 | -0.07 | -1.67 | 4.23 | 4.23 | 4.12 | 2761 |
| 1727735520 | 4.19 | -0.03 | -0.71 | 4.14 | 4.22 | 4.122 | 6522 |
| 1727476500 | 4.22 | 0 | 0.00 | 4.18 | 4.26 | 4.17 | 5248 |
| 1727390100 | 4.22 | 0.05 | 1.20 | 4.26 | 4.26 | 4.1195 | 4184 |
| 1727303700 | 4.17 | -0.2 | -4.58 | 4.25 | 4.35 | 4.09 | 44632 |
| 1727217300 | 4.37 | 0.15 | 3.55 | 4.2 | 4.37 | 4.17 | 12584 |
| 1727130900 | 4.22 | 0.06 | 1.44 | 4.18 | 4.32 | 4.16 | 42535 |
| 1726871700 | 4.16 | -0.24 | -5.45 | 4.34 | 4.43 | 4.16 | 49787 |
| 1726785300 | 4.4 | 0.13 | 3.04 | 4.45 | 4.45 | 4.28 | 5154 |
| 1726698900 | 4.2699999 | -0.07 | -1.61 | 4.34 | 4.4349999 | 4.2699999 | 5972 |
| 1726612500 | 4.34 | -0.05 | -1.14 | 4.4 | 4.405 | 4.3099999 | 3157 |
| 1726526100 | 4.39 | -0.14 | -3.09 | 4.54 | 4.55 | 4.39 | 6897 |
| 1726266900 | 4.53 | 0.06 | 1.34 | 4.4970549 | 4.6 | 4.4970549 | 9937 |
| 1726180500 | 4.47 | -0.03 | -0.67 | 4.44 | 4.55 | 4.44 | 5737 |
| 1726094100 | 4.5 | 0.05 | 1.12 | 4.44 | 4.6 | 4.44 | 4579 |
| 1726007700 | 4.45 | -0.13 | -2.84 | 4.59 | 4.6 | 4.41 | 14977 |
| 1725921300 | 4.58 | 0.22 | 5.05 | 4.4 | 4.58 | 4.32 | 20906 |
| 1725662100 | 4.36 | -0.13 | -2.90 | 4.4 | 4.4873 | 4.25 | 26219 |
| 1725575700 | 4.49 | 0.09 | 2.05 | 4.355 | 4.54 | 4.32 | 28947 |
| 1725489300 | 4.4 | 0.22 | 5.26 | 4.2 | 4.4 | 4.2 | 18245 |
| 1725402900 | 4.18 | 0.03 | 0.72 | 4.2892 | 4.2892 | 4.15 | 9985 |
| 1725057300 | 4.15 | -0.12 | -2.81 | 4.22 | 4.2699999 | 4.15 | 7633 |
| 1724970900 | 4.2699999 | -0.07 | -1.50 | 4.35 | 4.35 | 4.21 | 21206 |
| 1724884500 | 4.335 | 0.07 | 1.52 | 4.22 | 4.44 | 4.22 | 76005 |
| 1724798100 | 4.2699999 | -0.3 | -6.56 | 4.51 | 4.51 | 4.25 | 9318 |
| 1724711700 | 4.57 | -0.13 | -2.77 | 4.71 | 4.74 | 4.5 | 21668 |
| 1724452500 | 4.7 | 0 | 0.11 | 4.65 | 4.73 | 4.63 | 8391 |
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
