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 | 0.45 | 9 | 5 | 5.45 | 4.68 | 66759 | 4.91875843 | CS |
| 4 | 0.89 | 19.5175438596 | 4.56 | 5.45 | 4.15 | 121231 | 4.84658907 | CS |
| 12 | 3.5 | 179.487179487 | 1.95 | 5.455 | 1.9 | 455761 | 3.52014737 | CS |
| 26 | 2.99 | 121.544715447 | 2.46 | 5.455 | 1.155 | 331574 | 2.92682649 | CS |
| 52 | 3.29 | 152.314814815 | 2.16 | 5.455 | 1.155 | 178425 | 2.9187374 | CS |
| 156 | -19.73 | -78.3558379666 | 25.18 | 27.6 | 1.155 | 103042 | 4.93150419 | CS |
| 260 | -15.27 | -73.6969111969 | 20.72 | 30.89 | 1.155 | 109505 | 7.5230527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 5.45 | 0.62 | 12.84 | 4.87 | 5.4699 | 4.8099999 | 110571 |
| 1728599700 | 4.83 | -0.23 | -4.55 | 5.05 | 5.065 | 4.76 | 35017 |
| 1728513300 | 5.0599999 | 0.11 | 2.22 | 4.99 | 5.07 | 4.9 | 35974 |
| 1728426900 | 4.95 | 0.11 | 2.27 | 4.83 | 5.065 | 4.83 | 41438 |
| 1728340500 | 4.84 | -0.08 | -1.63 | 4.94 | 4.97 | 4.68 | 44280 |
| 1728081300 | 4.92 | -0.14 | -2.77 | 5 | 5.21 | 4.79 | 177087 |
| 1727994900 | 5.0599999 | 0.27 | 5.64 | 4.73 | 5.1 | 4.646 | 143060 |
| 1727908500 | 4.79 | 0.24 | 5.27 | 4.5199999 | 4.89 | 4.48 | 107202 |
| 1727822100 | 4.55 | -0.29 | -5.99 | 4.92 | 4.93 | 4.47 | 65947 |
| 1727735700 | 4.84 | 0.13 | 2.76 | 4.67 | 4.85 | 4.51 | 108207 |
| 1727476500 | 4.71 | 0.2 | 4.43 | 4.58 | 4.83 | 4.5599999 | 96939 |
| 1727390100 | 4.51 | 0.15 | 3.44 | 4.44 | 4.74 | 4.43 | 107775 |
| 1727303700 | 4.36 | -0.35 | -7.43 | 4.72 | 4.87 | 4.32 | 111506 |
| 1727217300 | 4.71 | -0.19 | -3.88 | 4.84 | 4.96 | 4.68 | 117873 |
| 1727130900 | 4.9 | -0.2 | -3.92 | 5.03 | 5.3 | 4.89 | 190113 |
| 1726871700 | 5.1 | -0.01 | -0.20 | 5.01 | 5.13 | 4.49 | 350325 |
| 1726785300 | 5.11 | 0.1 | 2.00 | 5.21 | 5.3899 | 5.0264 | 247230 |
| 1726698900 | 5.01 | 0.24 | 5.03 | 4.83 | 5.07 | 4.7201 | 119358 |
| 1726612500 | 4.7699999 | 0.37 | 8.41 | 4.43 | 4.7699999 | 4.25 | 144065 |
| 1726526100 | 4.4 | 0 | 0.00 | 4.36 | 4.54 | 4.15 | 92294 |
| 1726266900 | 4.4 | -0.16 | -3.51 | 4.5599999 | 4.67 | 4.4 | 88927 |
| 1726180500 | 4.5599999 | -0.13 | -2.77 | 4.68 | 4.7 | 4.48 | 63507 |
| 1726094100 | 4.69 | 0.26 | 5.87 | 4.45 | 4.7 | 4.3 | 116077 |
| 1726007700 | 4.43 | 0.21 | 4.98 | 4.2699999 | 4.49 | 4 | 102251 |
| 1725921300 | 4.22 | -0.37 | -8.06 | 4.59 | 4.65 | 4.09 | 114478 |
| 1725662100 | 4.59 | 0.01 | 0.22 | 4.53 | 4.62 | 4.24 | 79684 |
| 1725575700 | 4.58 | 0.14 | 3.15 | 4.45 | 4.62 | 4.415 | 69625 |
| 1725489300 | 4.44 | -0.11 | -2.42 | 4.53 | 4.55 | 4.375 | 77332 |
| 1725402900 | 4.55 | -0.39 | -7.89 | 4.92 | 5.04 | 4.25 | 327243 |
| 1725057300 | 4.94 | 0.24 | 5.11 | 4.8 | 4.9982 | 4.67 | 176924 |
| 1724970900 | 4.7 | 0.03 | 0.64 | 4.72 | 4.9799 | 4.57 | 329494 |
| 1724884500 | 4.67 | 0.07 | 1.52 | 4.66 | 4.83 | 4.48 | 156691 |
| 1724798100 | 4.6 | -0.45 | -8.91 | 5.05 | 5.455 | 4.525 | 524857 |
| 1724711700 | 5.05 | 0.06 | 1.20 | 4.87 | 5.1 | 4.78 | 154566 |
| 1724452500 | 4.99 | 0.07 | 1.42 | 4.95 | 5.039 | 4.66 | 307859 |
| 1724366100 | 4.92 | -0.25 | -4.84 | 5.13 | 5.2134 | 4.61 | 160528 |
| 1724279700 | 5.17 | 0.23 | 4.66 | 4.99 | 5.23 | 4.72 | 184824 |
| 1724193300 | 4.94 | 0.07 | 1.44 | 4.91 | 5.07 | 4.63 | 380857 |
| 1724106900 | 4.87 | -0.08 | -1.62 | 5.05 | 5.2266 | 4.69 | 444062 |
| 1723847700 | 4.95 | 0.93 | 23.13 | 4.07 | 4.9999 | 3.9031 | 720760 |
| 1723761300 | 4.0199999 | 0.31 | 8.36 | 3.83 | 4.15 | 3.75 | 232471 |
| 1723674900 | 3.71 | -0.26 | -6.55 | 4.04 | 4.04 | 3.45 | 363716 |
| 1723588500 | 3.97 | -0.09 | -2.22 | 4.39 | 4.39 | 3.81 | 248969 |
| 1723502100 | 4.0599999 | -0.19 | -4.47 | 4.2 | 4.25 | 3.74 | 253508 |
| 1723242900 | 4.25 | 0.31 | 7.87 | 3.99 | 4.25 | 3.72 | 183966 |
| 1723156500 | 3.94 | 0.15 | 3.96 | 3.85 | 4 | 3.68 | 147946 |
| 1723070100 | 3.79 | -0.1 | -2.57 | 3.94 | 4.14 | 3.61 | 316040 |
| 1722983700 | 3.89 | 0.21 | 5.71 | 3.71 | 4.2359 | 3.61 | 312104 |
| 1722897300 | 3.68 | -0.04 | -1.08 | 3.44 | 3.85 | 3.34 | 257282 |
| 1722638100 | 3.72 | 0.17 | 4.79 | 3.49 | 3.79 | 3.31 | 253911 |
| 1722551700 | 3.55 | -0.21 | -5.59 | 3.75 | 3.78 | 3.36 | 142407 |
| 1722465300 | 3.76 | 0.01 | 0.27 | 3.67 | 3.88 | 3.6116 | 98684 |
| 1722378900 | 3.75 | 0.03 | 0.81 | 3.69 | 3.75 | 3.3 | 193908 |
| 1722292500 | 3.72 | -0.36 | -8.82 | 4.12 | 4.19 | 3.2599999 | 608974 |
| 1722033300 | 4.08 | 0.53 | 14.93 | 3.5 | 4.08 | 3.46 | 752543 |
| 1721946900 | 3.55 | 0.28 | 8.56 | 3.2 | 3.68 | 3.16 | 790672 |
| 1721860500 | 3.27 | 0.76 | 30.28 | 2.93 | 3.75 | 2.9 | 7924268 |
| 1721774100 | 2.5099999 | 0.24 | 10.57 | 2.31 | 2.64 | 2.1519 | 607645 |
| 1721687700 | 2.27 | 0.1 | 4.61 | 2.31 | 3.4 | 2.02 | 5845249 |
| 1721428500 | 2.17 | 0.27 | 14.21 | 1.95 | 2.17 | 1.9 | 439425 |
| 1721342100 | 1.9 | -0.02 | -1.04 | 1.94 | 2.2 | 1.77 | 956389 |
| 1721255700 | 1.92 | 0.57 | 42.22 | 1.45 | 1.99 | 1.41 | 11866953 |
| 1721169300 | 1.35 | 0.07 | 5.47 | 1.3 | 1.36 | 1.29 | 116857 |
| 1721082900 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.23 | 180179 |
| 1720823700 | 1.28 | 0.04 | 3.23 | 1.35 | 1.35 | 1.22 | 266685 |
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
