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 | -0.465 | -9.55806783145 | 4.865 | 5.08 | 4.38 | 1057684 | 4.88135916 | CS |
| 4 | -0.89 | -16.8241965974 | 5.29 | 5.47 | 4.38 | 1040379 | 5.00984509 | CS |
| 12 | -1.54 | -25.9259259259 | 5.94 | 6.45 | 4.38 | 865624 | 5.43076681 | CS |
| 26 | -1.72 | -28.1045751634 | 6.12 | 7.43 | 4.38 | 907039 | 5.93671581 | CS |
| 52 | -0.14 | -3.08370044053 | 4.54 | 7.505 | 4.03 | 963822 | 5.85500985 | CS |
| 156 | 1.45 | 49.1525423729 | 2.95 | 8.77 | 2.88 | 1333521 | 5.34805035 | CS |
| 260 | 2.39 | 118.905472637 | 2.01 | 8.77 | 0.7 | 934082 | 4.86025996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 4.38 | -0.34 | -7.20 | 4.76 | 4.7601 | 4.365 | 1471615 |
| 1734478800 | 4.72 | 0.04 | 0.85 | 4.62 | 4.75 | 4.58 | 1063590 |
| 1734392400 | 4.68 | -0.28 | -5.65 | 4.91 | 4.91 | 4.655 | 798466 |
| 1734133200 | 4.96 | 0.02 | 0.40 | 4.99 | 4.9989 | 4.92 | 622139 |
| 1734046800 | 4.94 | -0.06 | -1.20 | 4.99 | 5.08 | 4.9113 | 1087240 |
| 1733960400 | 5 | 0.16 | 3.31 | 4.87 | 5.049 | 4.74 | 1811962 |
| 1733874000 | 4.84 | 0.01 | 0.21 | 4.84 | 4.91 | 4.78 | 840838 |
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.93 | 4.97 | 4.8 | 933014 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1413208 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.83 | 4.905 | 4.79 | 1216480 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 5 | 5.01 | 4.755 | 1746139 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.19 | 5.25 | 4.96 | 1157952 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 973458 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.12 | 5.19 | 5.09 | 361429 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 698969 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.2699999 | 5.1 | 872273 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.42 | 5.47 | 5.22 | 1087884 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.34 | 5.41 | 5.24 | 1356224 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 998264 |
| 1732146000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.18 | 1100841 |
| 1732059600 | 5.34 | -0.03 | -0.56 | 5.28 | 5.34 | 5.205 | 819972 |
| 1731973200 | 5.37 | 0.11 | 2.09 | 5.32 | 5.42 | 5.32 | 1022360 |
| 1731714000 | 5.26 | -0.04 | -0.75 | 5.35 | 5.475 | 5.25 | 888765 |
| 1731627600 | 5.3 | 0 | 0.00 | 5.38 | 5.455 | 5.23 | 1123903 |
| 1731541200 | 5.3 | -0.13 | -2.39 | 5.4 | 5.4454 | 5.19 | 1245968 |
| 1731454800 | 5.43 | -0.1 | -1.81 | 5.5599999 | 5.88 | 5.39 | 1379303 |
| 1731368400 | 5.53 | -0.08 | -1.43 | 5.6 | 5.62 | 5.5199999 | 815960 |
| 1731109200 | 5.61 | 0.01 | 0.18 | 5.5599999 | 5.62 | 5.53 | 822594 |
| 1731022800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.5599999 | 735882 |
| 1730936400 | 5.66 | 0.26 | 4.81 | 5.62 | 5.73 | 5.4901 | 1035441 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.37 | 5.43 | 5.3099999 | 727479 |
| 1730763600 | 5.37 | 0.13 | 2.48 | 5.2699999 | 5.46 | 5.24 | 600042 |
| 1730500800 | 5.24 | -0.1 | -1.87 | 5.41 | 5.44 | 5.205 | 637358 |
| 1730414400 | 5.34 | -0.01 | -0.19 | 5.37 | 5.44 | 5.275 | 600011 |
| 1730328000 | 5.35 | 0.05 | 0.94 | 5.33 | 5.42 | 5.3083 | 642324 |
| 1730241600 | 5.3 | -0.1 | -1.85 | 5.35 | 5.399 | 5.26 | 669894 |
| 1730155200 | 5.4 | -0.16 | -2.88 | 5.41 | 5.44 | 5.3099999 | 813837 |
| 1729896000 | 5.5599999 | -0.2 | -3.47 | 5.78 | 5.78 | 5.505 | 916374 |
| 1729809600 | 5.76 | 0 | 0.00 | 5.76 | 5.82 | 5.66 | 563261 |
| 1729723200 | 5.76 | -0.14 | -2.37 | 5.86 | 5.89 | 5.6608 | 678102 |
| 1729636800 | 5.9 | 0 | 0.00 | 5.94 | 6.03 | 5.855 | 555521 |
| 1729550400 | 5.9 | -0.12 | -1.99 | 6.08 | 6.08 | 5.88 | 705750 |
| 1729291200 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.03 | 5.921 | 810834 |
| 1729204800 | 6.03 | 0.1 | 1.69 | 5.93 | 6.08 | 5.9101 | 571238 |
| 1729118400 | 5.93 | 0.15 | 2.60 | 5.83 | 5.97 | 5.8 | 791183 |
| 1729032000 | 5.78 | -0.25 | -4.15 | 5.96 | 5.96 | 5.7101 | 887236 |
| 1728945600 | 6.03 | -0.23 | -3.67 | 6.17 | 6.205 | 6.0199999 | 494378 |
| 1728686400 | 6.26 | 0.07 | 1.13 | 6.15 | 6.2999 | 6.15 | 709876 |
| 1728600000 | 6.19 | 0.11 | 1.81 | 6.09 | 6.2 | 6.0199999 | 533677 |
| 1728513600 | 6.08 | -0.14 | -2.25 | 6.14 | 6.1933 | 6.075 | 557002 |
| 1728427200 | 6.22 | -0.16 | -2.51 | 6.24 | 6.2699999 | 6.0422 | 858534 |
| 1728340800 | 6.38 | 0.06 | 0.95 | 6.4 | 6.45 | 6.33 | 807382 |
| 1728081600 | 6.32 | 0.04 | 0.64 | 6.36 | 6.38 | 6.2133 | 832600 |
| 1727995200 | 6.28 | 0.27 | 4.49 | 6.0199999 | 6.295 | 5.96 | 961734 |
| 1727908800 | 6.01 | 0.11 | 1.86 | 6.05 | 6.1 | 5.97 | 851633 |
| 1727822400 | 5.9 | 0.16 | 2.79 | 5.67 | 5.98 | 5.64 | 907754 |
| 1727736000 | 5.74 | 0.05 | 0.88 | 5.69 | 5.766 | 5.63 | 807184 |
| 1727476800 | 5.69 | 0.17 | 3.08 | 5.57 | 5.71 | 5.57 | 664687 |
| 1727390400 | 5.5199999 | -0.16 | -2.82 | 5.53 | 5.65 | 5.475 | 996024 |
| 1727304000 | 5.68 | -0.29 | -4.86 | 5.94 | 5.96 | 5.65 | 900637 |
| 1727217600 | 5.97 | 0.1 | 1.70 | 5.92 | 6.01 | 5.82 | 936691 |
| 1727131200 | 5.87 | 0 | 0.00 | 5.91 | 6.05 | 5.83 | 873432 |
| 1726872000 | 5.87 | -0.15 | -2.49 | 5.98 | 5.98 | 5.83 | 2665307 |
| 1726785600 | 6.0199999 | 0.24 | 4.15 | 5.95 | 6.045 | 5.88 | 1165407 |
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
