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 | -0.06 | -1.21457489879 | 4.94 | 5 | 4.785 | 1162944 | 4.84819024 | DR |
| 4 | -0.005 | -0.102354145343 | 4.885 | 5.31 | 4.785 | 933919 | 5.01094848 | DR |
| 12 | 0.65 | 15.36643026 | 4.23 | 5.31 | 4.0102 | 1551898 | 4.46076903 | DR |
| 26 | 0.97 | 24.8081841432 | 3.91 | 5.31 | 3.45 | 1549858 | 4.27194192 | DR |
| 52 | 1.52 | 45.2380952381 | 3.36 | 5.31 | 3.34 | 1273994 | 4.10419937 | DR |
| 156 | 2.33 | 91.3725490196 | 2.55 | 5.31 | 2.1 | 1161988 | 3.1967064 | DR |
| 260 | 1.8 | 58.4415584416 | 3.08 | 5.31 | 1.95 | 917704 | 3.05225539 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.88 | 0.05 | 1.04 | 4.89 | 4.89 | 4.86 | 582502 |
| 1734997200 | 4.83 | 0.01 | 0.21 | 4.83 | 4.86 | 4.795 | 1481641 |
| 1734738000 | 4.82 | -0.05 | -1.03 | 4.79 | 4.8593 | 4.785 | 1444005 |
| 1734651600 | 4.87 | 0.04 | 0.83 | 4.97 | 4.97 | 4.84 | 1393200 |
| 1734565200 | 4.83 | -0.1 | -2.03 | 4.97 | 5 | 4.83 | 851041 |
| 1734478800 | 4.93 | -0.05 | -1.00 | 4.94 | 4.97 | 4.925 | 644832 |
| 1734392400 | 4.98 | -0.04 | -0.80 | 4.9912 | 5.005 | 4.97 | 670050 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.03 | 5.045 | 5.01 | 631605 |
| 1734046800 | 5.0599999 | -0.04 | -0.78 | 5.0599999 | 5.0758 | 5.04 | 684213 |
| 1733960400 | 5.1 | 0.06 | 1.19 | 5.085 | 5.11 | 5.07 | 882936 |
| 1733874000 | 5.04 | -0.03 | -0.59 | 5.0599999 | 5.08 | 5.04 | 535798 |
| 1733787600 | 5.07 | -0.04 | -0.78 | 5.11 | 5.13 | 5.07 | 832644 |
| 1733528400 | 5.11 | -0.02 | -0.39 | 5.15 | 5.155 | 5.11 | 810725 |
| 1733442000 | 5.13 | 0.02 | 0.39 | 5.15 | 5.17 | 5.13 | 754827 |
| 1733355600 | 5.11 | -0.15 | -2.85 | 5.1198 | 5.14 | 5.1 | 844385 |
| 1733269200 | 5.26 | 0.05 | 0.96 | 5.275 | 5.3099999 | 5.25 | 1386668 |
| 1733182800 | 5.21 | 0.13 | 2.56 | 5.2 | 5.245 | 5.16 | 1791069 |
| 1732917840 | 5.08 | 0.18 | 3.67 | 5.0199999 | 5.09 | 5.0199999 | 393541 |
| 1732750800 | 4.9 | 0.01 | 0.20 | 4.89 | 4.92 | 4.88 | 862246 |
| 1732664400 | 4.89 | -0.06 | -1.21 | 4.885 | 4.92 | 4.88 | 849044 |
| 1732578000 | 4.95 | -0.03 | -0.60 | 5.01 | 5.01 | 4.95 | 882230 |
| 1732318800 | 4.98 | -0.04 | -0.80 | 4.995 | 5.01 | 4.97 | 1220135 |
| 1732232400 | 5.0199999 | 0.11 | 2.24 | 5.01 | 5.055 | 5.01 | 805171 |
| 1732146000 | 4.91 | -0.07 | -1.41 | 4.89 | 4.91 | 4.87 | 741539 |
| 1732059600 | 4.98 | 0.1 | 2.05 | 4.93 | 4.99 | 4.92 | 900612 |
| 1731973200 | 4.88 | 0 | 0.00 | 4.84 | 4.91 | 4.84 | 889370 |
| 1731714000 | 4.88 | 0.12 | 2.52 | 4.8608 | 4.89 | 4.84 | 1349196 |
| 1731627600 | 4.76 | 0.24 | 5.31 | 4.755 | 4.8 | 4.71 | 2349602 |
| 1731541200 | 4.5199999 | 0.01 | 0.22 | 4.54 | 4.54 | 4.5 | 1068975 |
| 1731454800 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.5599999 | 4.485 | 787616 |
| 1731368400 | 4.54 | 0.03 | 0.67 | 4.5 | 4.57 | 4.5 | 985791 |
| 1731109200 | 4.51 | -0.03 | -0.66 | 4.49 | 4.5199999 | 4.47 | 877036 |
| 1731022800 | 4.54 | -0.02 | -0.44 | 4.55 | 4.5599999 | 4.51 | 807368 |
| 1730936400 | 4.5599999 | 0.18 | 4.11 | 4.525 | 4.5887 | 4.5 | 1135845 |
| 1730850000 | 4.38 | 0.07 | 1.62 | 4.33 | 4.38 | 4.3212 | 1222434 |
| 1730763600 | 4.3099999 | 0 | 0.00 | 4.32 | 4.37 | 4.3099999 | 4543007 |
| 1730500800 | 4.3099999 | 0.08 | 1.89 | 4.24 | 4.33 | 4.24 | 3131241 |
| 1730414400 | 4.23 | 0 | 0.00 | 4.225 | 4.25 | 4.19 | 1795042 |
| 1730328000 | 4.23 | 0.01 | 0.24 | 4.24 | 4.255 | 4.21 | 482013 |
| 1730241600 | 4.22 | 0.1 | 2.43 | 4.24 | 4.25 | 4.21 | 1528264 |
| 1730155200 | 4.12 | 0.03 | 0.73 | 4.11 | 4.16 | 4.095 | 1508482 |
| 1729896000 | 4.09 | -0.01 | -0.24 | 4.12 | 4.13 | 4.08 | 666965 |
| 1729809600 | 4.1 | 0.04 | 0.99 | 4.1 | 4.12 | 4.08 | 959130 |
| 1729723200 | 4.0599999 | -0.15 | -3.56 | 4.1 | 4.1 | 4.05 | 1173819 |
| 1729636800 | 4.21 | -0.05 | -1.17 | 4.225 | 4.23 | 4.19 | 909641 |
| 1729550400 | 4.26 | -0.05 | -1.16 | 4.28 | 4.29 | 4.23 | 983288 |
| 1729291200 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.33 | 4.2701 | 988888 |
| 1729204800 | 4.28 | 0.06 | 1.42 | 4.2699999 | 4.322 | 4.26 | 1171921 |
| 1729118400 | 4.22 | 0.09 | 2.18 | 4.2 | 4.22 | 4.18 | 1406829 |
| 1729032000 | 4.13 | -0.12 | -2.82 | 4.21 | 4.23 | 4.12 | 1529176 |
| 1728945600 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2988 | 4.24 | 1942714 |
| 1728686400 | 4.26 | 0.11 | 2.65 | 4.2 | 4.2699999 | 4.2 | 1112936 |
| 1728600000 | 4.15 | 0.05 | 1.22 | 4.09 | 4.17 | 4.08 | 2179674 |
| 1728513600 | 4.1 | -0.07 | -1.68 | 4.11 | 4.125 | 4.08 | 1512898 |
| 1728427200 | 4.17 | -0.1 | -2.34 | 4.18 | 4.19 | 4.16 | 3840654 |
| 1728340800 | 4.2699999 | 0.08 | 1.91 | 4.23 | 4.3598 | 4.23 | 13292302 |
| 1728081600 | 4.19 | 0.15 | 3.71 | 4.09 | 4.21 | 4.09 | 2353636 |
| 1727995200 | 4.04 | -0.07 | -1.70 | 4.025 | 4.05 | 4.0102 | 1402062 |
| 1727908800 | 4.11 | -0.09 | -2.14 | 4.095 | 4.13 | 4.09 | 1134691 |
| 1727822400 | 4.2 | 0.02 | 0.48 | 4.23 | 4.25 | 4.18 | 6245338 |
| 1727735520 | 4.18 | 0.17 | 4.24 | 4.13 | 4.2171 | 4.13 | 12192143 |
| 1727476800 | 4.01 | -0.13 | -3.14 | 4.0599999 | 4.09 | 4 | 4036748 |
| 1727390400 | 4.14 | 0.15 | 3.76 | 4.07 | 4.16 | 4.038 | 1524845 |
| 1727304000 | 3.99 | -0.12 | -2.92 | 4 | 4.01 | 3.97 | 5387127 |
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
