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 | -8.82352941176 | 5.1 | 5.12 | 4.64 | 207861 | 4.93686694 | CS |
| 4 | -0.12 | -2.51572327044 | 4.77 | 5.13 | 4.64 | 130098 | 4.96338232 | CS |
| 12 | -0.37 | -7.37051792829 | 5.02 | 5.13 | 4.56 | 84706 | 4.86380577 | CS |
| 26 | -0.85 | -15.4545454545 | 5.5 | 5.63 | 4.56 | 101620 | 5.01674407 | CS |
| 52 | -0.82 | -14.9908592322 | 5.47 | 6.25 | 4.56 | 80222 | 5.23456443 | CS |
| 156 | -4 | -46.2427745665 | 8.65 | 9.41 | 4.32 | 66893 | 6.14353237 | CS |
| 260 | -3.29 | -41.435768262 | 7.94 | 11.59 | 3.04 | 70173 | 6.92039411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 79624 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.8115 | 4.8115 | 4.64 | 231500 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.7916 | 4.84 | 4.76 | 160591 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.0934 | 5.1 | 5.03 | 199451 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.0812 | 5.12 | 5.08 | 313059 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.0906 | 5.11 | 5.08 | 102712 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.09 | 5.1064 | 5.0599999 | 87570 |
| 1733528400 | 5.12 | 0.08 | 1.59 | 5.05 | 5.13 | 5.05 | 165851 |
| 1733442000 | 5.04 | -0.01 | -0.20 | 5.05 | 5.0618 | 5.03 | 136005 |
| 1733355600 | 5.05 | 0.02 | 0.40 | 5.05 | 5.0696 | 5.04 | 130061 |
| 1733269200 | 5.03 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5.03 | 122800 |
| 1733182800 | 5.07 | 0.08 | 1.60 | 5.0004 | 5.08 | 5 | 129154 |
| 1732917840 | 4.99 | 0.03 | 0.60 | 4.98 | 5 | 4.9701 | 34861 |
| 1732750800 | 4.96 | 0.05 | 1.02 | 4.94 | 4.97 | 4.93 | 77758 |
| 1732664400 | 4.91 | 0.03 | 0.61 | 4.9255 | 4.93 | 4.9 | 60760 |
| 1732578000 | 4.88 | 0.04 | 0.83 | 4.85 | 4.89 | 4.85 | 70267 |
| 1732318800 | 4.84 | 0.01 | 0.21 | 4.835 | 4.85 | 4.82 | 88968 |
| 1732232400 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 70173 |
| 1732146000 | 4.83 | 0 | 0.10 | 4.8221999 | 4.83 | 4.78 | 64338 |
| 1732059600 | 4.825 | 0.05 | 0.94 | 4.7691 | 4.84 | 4.7691 | 122462 |
| 1731973200 | 4.7798999 | 0.02 | 0.42 | 4.79 | 4.79 | 4.75 | 71264 |
| 1731714000 | 4.76 | -0.02 | -0.42 | 4.8 | 4.8 | 4.75 | 42311 |
| 1731627600 | 4.78 | 0.03 | 0.63 | 4.7766 | 4.79 | 4.7501 | 36102 |
| 1731541200 | 4.7503 | -0.06 | -1.24 | 4.816709 | 4.816709 | 4.75 | 59103 |
| 1731454800 | 4.8099999 | -0.02 | -0.41 | 4.8388 | 4.8499 | 4.8 | 65166 |
| 1731368400 | 4.83 | 0 | 0.00 | 4.83 | 4.85 | 4.83 | 51141 |
| 1731109200 | 4.83 | 0.03 | 0.62 | 4.8265 | 4.85 | 4.8 | 49841 |
| 1731022800 | 4.8000999 | 0.06 | 1.27 | 4.76 | 4.8099999 | 4.76 | 37570 |
| 1730936400 | 4.74 | 0.04 | 0.85 | 4.7699999 | 4.7699999 | 4.7 | 55410 |
| 1730850000 | 4.7 | 0.02 | 0.43 | 4.67 | 4.72 | 4.67 | 41936 |
| 1730763600 | 4.68 | 0.09 | 1.96 | 4.61 | 4.7171 | 4.6 | 173233 |
| 1730500800 | 4.59 | -0.01 | -0.11 | 4.58 | 4.63 | 4.58 | 43707 |
| 1730414400 | 4.595 | -0.04 | -0.86 | 4.6453 | 4.6453 | 4.59 | 32273 |
| 1730328000 | 4.635 | 0 | 0.11 | 4.66 | 4.67 | 4.63 | 36147 |
| 1730241600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.63 | 37515 |
| 1730155200 | 4.64 | 0.01 | 0.32 | 4.66 | 4.67 | 4.64 | 51831 |
| 1729896000 | 4.625 | 0.04 | 0.76 | 4.62 | 4.69 | 4.61 | 57355 |
| 1729809600 | 4.59 | 0.02 | 0.44 | 4.6 | 4.6495 | 4.585 | 44316 |
| 1729723200 | 4.57 | -0.11 | -2.35 | 4.66 | 4.6801 | 4.5599999 | 64391 |
| 1729636800 | 4.68 | -0.03 | -0.64 | 4.7 | 4.75 | 4.65 | 49204 |
| 1729550400 | 4.71 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.6839 | 65852 |
| 1729291200 | 4.7 | -0.05 | -1.05 | 4.73 | 4.78 | 4.7 | 69412 |
| 1729204800 | 4.75 | 0 | 0.09 | 4.75 | 4.76 | 4.7301 | 34707 |
| 1729118400 | 4.7458 | 0.03 | 0.54 | 4.72 | 4.79 | 4.72 | 43620 |
| 1729032000 | 4.7205 | -0.02 | -0.41 | 4.76 | 4.79 | 4.72 | 81312 |
| 1728945600 | 4.74 | 0.01 | 0.21 | 4.72 | 4.76 | 4.72 | 56294 |
| 1728686400 | 4.73 | 0 | 0.00 | 4.7 | 4.759 | 4.7 | 69537 |
| 1728600000 | 4.73 | -0.04 | -0.73 | 4.765 | 4.8 | 4.715 | 82069 |
| 1728513600 | 4.765 | -0.08 | -1.55 | 4.8099999 | 4.83 | 4.73 | 183360 |
| 1728427200 | 4.84 | -0.01 | -0.21 | 4.84 | 4.85 | 4.83 | 22634 |
| 1728340800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 62253 |
| 1728081600 | 4.8999 | -0 | -0.00 | 4.91 | 4.93 | 4.89 | 96286 |
| 1727995200 | 4.9 | 0.01 | 0.20 | 4.9349999 | 4.9349999 | 4.8715 | 42962 |
| 1727908800 | 4.89 | -0.04 | -0.81 | 4.925 | 4.93 | 4.8801 | 62106 |
| 1727822400 | 4.93 | 0 | 0.00 | 4.95 | 4.95 | 4.9 | 34229 |
| 1727735520 | 4.93 | 0.03 | 0.61 | 4.9109 | 4.9499 | 4.9 | 39920 |
| 1727476800 | 4.9 | -0.05 | -1.01 | 4.95 | 4.9731 | 4.9 | 70709 |
| 1727390400 | 4.95 | 0.03 | 0.61 | 4.96 | 4.98 | 4.9401 | 60377 |
| 1727304000 | 4.92 | -0.06 | -1.11 | 4.99 | 5 | 4.9 | 63856 |
| 1727217600 | 4.975 | -0.05 | -0.90 | 5.0199999 | 5.05 | 4.97 | 80428 |
| 1727131200 | 5.0199999 | 0.01 | 0.20 | 5.08 | 5.12 | 5.01 | 252801 |
| 1726872000 | 5.01 | 0.13 | 2.56 | 4.92 | 5.01 | 4.885 | 138257 |
| 1726785600 | 4.885 | 0.04 | 0.93 | 4.8686 | 4.9194 | 4.8686 | 70747 |
| 1726699200 | 4.84 | 0 | 0.00 | 4.839 | 4.86 | 4.82 | 79955 |
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
