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 | 0.51 | 11.0151187905 | 4.63 | 5.245 | 4.61 | 4313558 | 4.92126982 | CS |
| 4 | 0.43 | 9.12951167728 | 4.71 | 5.245 | 4.195 | 8290999 | 4.78991871 | CS |
| 12 | 1.56 | 43.5754189944 | 3.58 | 5.245 | 3.48 | 7295528 | 4.36988537 | CS |
| 26 | -0.31 | -5.6880733945 | 5.45 | 5.4783 | 3.47 | 8111941 | 4.31580392 | CS |
| 52 | -0.87 | -14.4758735441 | 6.01 | 8.05 | 3.47 | 6641450 | 4.74200964 | CS |
| 156 | -6.4405 | -55.6150425284 | 11.5805 | 21.34 | 3.47 | 4961930 | 6.27389581 | CS |
| 260 | -6.4405 | -55.6150425284 | 11.5805 | 21.34 | 3.47 | 4961930 | 6.27389581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 5.13 | 0.05 | 0.98 | 5.15 | 5.245 | 5.03 | 5279192 |
| 1720564500 | 5.08 | 0.11 | 2.21 | 4.97 | 5.085 | 4.91 | 4798443 |
| 1720478100 | 4.97 | 0.09 | 1.84 | 4.97 | 5.1195 | 4.92 | 5082548 |
| 1720218900 | 4.88 | 0.26 | 5.63 | 4.65 | 4.88 | 4.64 | 4661553 |
| 1720040640 | 4.62 | 0.01 | 0.22 | 4.63 | 4.73 | 4.61 | 2711688 |
| 1719959700 | 4.61 | 0.07 | 1.54 | 4.51 | 4.65 | 4.49 | 5348107 |
| 1719873300 | 4.54 | -0.32 | -6.58 | 4.78 | 4.8 | 4.5 | 7056336 |
| 1719614100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1719527700 | 4.86 | 0.1 | 2.10 | 4.79 | 4.92 | 4.76 | 4007395 |
| 1719441300 | 4.76 | 0.02 | 0.42 | 4.68 | 4.8 | 4.67 | 4747447 |
| 1719354900 | 4.74 | -0.09 | -1.86 | 4.8099999 | 4.84 | 4.66 | 5996342 |
| 1719268500 | 4.83 | -0.18 | -3.59 | 5.1 | 5.16 | 4.75 | 11423866 |
| 1719009300 | 5.01 | 0.21 | 4.38 | 4.8099999 | 5.1 | 4.72 | 22073497 |
| 1718922900 | 4.8 | -0.11 | -2.24 | 4.9349999 | 4.965 | 4.67 | 12647906 |
| 1718750100 | 4.91 | 0.57 | 13.13 | 4.585 | 4.99 | 4.54 | 19682678 |
| 1718663700 | 4.34 | -0.05 | -1.14 | 4.35 | 4.375 | 4.195 | 7083921 |
| 1718404500 | 4.39 | -0.16 | -3.52 | 4.5 | 4.525 | 4.33 | 4790486 |
| 1718318100 | 4.55 | -0.09 | -1.94 | 4.695 | 4.705 | 4.5101 | 4693884 |
| 1718231700 | 4.64 | 0.07 | 1.53 | 4.71 | 4.94 | 4.62 | 7811779 |
| 1718145300 | 4.57 | 0.01 | 0.22 | 4.55 | 4.6 | 4.42 | 6528252 |
| 1718058900 | 4.5599999 | 0.12 | 2.70 | 4.38 | 4.62 | 4.335 | 7089753 |
| 1717799700 | 4.44 | 0.07 | 1.60 | 4.3099999 | 4.44 | 4.28 | 4033217 |
| 1717713300 | 4.37 | -0.07 | -1.58 | 4.38 | 4.44 | 4.32 | 3239886 |
| 1717626900 | 4.44 | 0.16 | 3.74 | 4.33 | 4.44 | 4.26 | 4789011 |
| 1717540500 | 4.28 | -0.05 | -1.15 | 4.28 | 4.3099999 | 4.23 | 4184335 |
| 1717454100 | 4.33 | -0.04 | -0.92 | 4.4 | 4.45 | 4.26 | 4715222 |
| 1717194900 | 4.37 | 0.04 | 0.92 | 4.32 | 4.415 | 4.22 | 6450869 |
| 1717108500 | 4.33 | 0.15 | 3.59 | 4.28 | 4.38 | 4.1715 | 5039635 |
| 1717022100 | 4.18 | -0.21 | -4.78 | 4.3099999 | 4.32 | 4.15 | 6140793 |
| 1716935700 | 4.39 | 0.18 | 4.28 | 4.25 | 4.47 | 4.24 | 7457525 |
| 1716590100 | 4.21 | -0.01 | -0.24 | 4.25 | 4.268 | 4.18 | 5150341 |
| 1716503700 | 4.22 | -0.12 | -2.76 | 4.36 | 4.38 | 4.18 | 4999974 |
| 1716417300 | 4.34 | -0.12 | -2.69 | 4.47 | 4.4894999 | 4.28 | 4559216 |
| 1716330900 | 4.46 | 0.06 | 1.36 | 4.38 | 4.53 | 4.35 | 5933198 |
| 1716244500 | 4.4 | 0.15 | 3.53 | 4.29 | 4.4349999 | 4.235 | 5441082 |
| 1715985300 | 4.25 | 0.01 | 0.24 | 4.24 | 4.3 | 4.18 | 4903192 |
| 1715898900 | 4.24 | -0.1 | -2.30 | 4.37 | 4.445 | 4.22 | 5497396 |
| 1715812500 | 4.34 | -0.22 | -4.82 | 4.6 | 4.64 | 4.315 | 11798352 |
| 1715726100 | 4.5599999 | 0.4 | 9.62 | 4.24 | 4.58 | 4.24 | 20571653 |
| 1715639700 | 4.16 | 0.05 | 1.22 | 4.16 | 4.46 | 4.15 | 10477296 |
| 1715380500 | 4.11 | -0.15 | -3.52 | 4.1 | 4.2 | 3.975 | 9936828 |
| 1715294100 | 4.26 | 0.16 | 3.90 | 4.128 | 4.3 | 4.11 | 7785727 |
| 1715207700 | 4.1 | 0.13 | 3.27 | 3.88 | 4.12 | 3.82 | 9518257 |
| 1715121300 | 3.97 | -0.09 | -2.22 | 3.9 | 3.99 | 3.655 | 17273813 |
| 1715034900 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.12 | 4.025 | 8189654 |
| 1714775700 | 4 | 0.05 | 1.27 | 4 | 4.08 | 3.96 | 5412572 |
| 1714689300 | 3.95 | 0.1 | 2.60 | 3.9 | 3.955 | 3.81 | 6275516 |
| 1714602900 | 3.85 | 0.09 | 2.39 | 3.76 | 3.98 | 3.72 | 9595427 |
| 1714516500 | 3.76 | -0.04 | -1.05 | 3.82 | 3.8351 | 3.71 | 7569419 |
| 1714430100 | 3.8 | 0.03 | 0.80 | 3.81 | 3.83 | 3.73 | 3863974 |
| 1714170900 | 3.77 | 0.12 | 3.29 | 3.67 | 3.775 | 3.65 | 5008964 |
| 1714084500 | 3.65 | -0.04 | -1.08 | 3.66 | 3.685 | 3.56 | 5194149 |
| 1713998100 | 3.69 | 0.01 | 0.27 | 3.73 | 3.78 | 3.62 | 6084740 |
| 1713911700 | 3.68 | 0.09 | 2.51 | 3.58 | 3.78 | 3.575 | 5597968 |
| 1713825300 | 3.59 | 0.04 | 1.13 | 3.58 | 3.61 | 3.49 | 5809096 |
| 1713566100 | 3.55 | 0 | 0.00 | 3.53 | 3.62 | 3.51 | 5712085 |
| 1713479700 | 3.55 | -0.02 | -0.56 | 3.59 | 3.64 | 3.48 | 4990886 |
| 1713393300 | 3.57 | 0.01 | 0.28 | 3.58 | 3.66 | 3.54 | 4276302 |
| 1713306900 | 3.56 | 0.03 | 0.85 | 3.51 | 3.65 | 3.47 | 7224101 |
| 1713220500 | 3.53 | -0.2 | -5.36 | 3.76 | 3.785 | 3.51 | 15947659 |
| 1712961300 | 3.73 | -0.13 | -3.37 | 3.85 | 3.87 | 3.7 | 8791897 |
| 1712874900 | 3.86 | 0.12 | 3.21 | 3.83 | 3.955 | 3.78 | 7507655 |
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
