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 | 0.15 | 3.1512605042 | 4.76 | 4.97 | 4.2 | 65797 | 4.59714699 | CS |
| 4 | -0.59 | -10.7272727273 | 5.5 | 5.5 | 4.2 | 58008 | 4.75444895 | CS |
| 12 | 1.07 | 27.8645833333 | 3.84 | 6.27 | 3.59 | 75988 | 4.92112901 | CS |
| 26 | 1.76 | 55.873015873 | 3.15 | 6.27 | 2.41 | 69823 | 4.10461732 | CS |
| 52 | 0.5 | 11.3378684807 | 4.41 | 6.27 | 2.05 | 80664 | 3.64461671 | CS |
| 156 | -25.83 | -84.0273259597 | 30.74 | 31.75 | 2.05 | 118645 | 12.251314 | CS |
| 260 | -26.58 | -84.4077484916 | 31.49 | 36.41 | 2.05 | 154295 | 18.3940973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 4.91 | 0.59 | 13.66 | 4.39 | 4.97 | 4.24 | 86909 |
| 1720651200 | 4.32 | -0.08 | -1.82 | 4.38 | 4.555 | 4.2 | 60917 |
| 1720564800 | 4.4 | -0.14 | -3.08 | 4.71 | 4.7999 | 4.4 | 85092 |
| 1720478400 | 4.54 | -0.23 | -4.82 | 4.71 | 4.714 | 4.51 | 44073 |
| 1720219200 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.89 | 4.601 | 51995 |
| 1720040640 | 4.75 | -0.24 | -4.81 | 4.99 | 5.0199999 | 4.7 | 28621 |
| 1719960000 | 4.99 | -0.08 | -1.58 | 4.98 | 5.0446 | 4.55 | 54356 |
| 1719873600 | 5.07 | 0.22 | 4.54 | 5.03 | 5.175 | 4.91 | 27605 |
| 1719614400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1719528000 | 4.85 | -0.07 | -1.42 | 4.95 | 4.95 | 4.8 | 30275 |
| 1719441600 | 4.92 | -0.12 | -2.38 | 4.94 | 4.98 | 4.82 | 31746 |
| 1719355200 | 5.04 | 0.11 | 2.23 | 4.94 | 5.08 | 4.9 | 25409 |
| 1719268800 | 4.93 | 0 | 0.00 | 5 | 5.01 | 4.39 | 117818 |
| 1719009600 | 4.93 | -0.03 | -0.60 | 4.92 | 5.0199999 | 4.74 | 51721 |
| 1718923200 | 4.96 | 0.08 | 1.64 | 4.93 | 5 | 4.58 | 41713 |
| 1718750400 | 4.88 | 0.39 | 8.69 | 4.49 | 4.95 | 4.43 | 45766 |
| 1718664000 | 4.49 | -0.47 | -9.48 | 4.85 | 5 | 4.21 | 150362 |
| 1718404800 | 4.96 | -0.55 | -9.98 | 5.5 | 5.5 | 4.92 | 51760 |
| 1718318400 | 5.51 | -0.07 | -1.25 | 5.58 | 5.72 | 5.51 | 7596 |
| 1718232000 | 5.58 | 0.07 | 1.27 | 5.46 | 5.849 | 5.363 | 19957 |
| 1718145600 | 5.51 | -0.49 | -8.17 | 5.95 | 5.98 | 5.14 | 78553 |
| 1718059200 | 6 | -0.09 | -1.48 | 6 | 6.2699999 | 5.96 | 36134 |
| 1717800000 | 6.09 | 0.35 | 6.10 | 5.76 | 6.1978 | 5.7495 | 288227 |
| 1717713600 | 5.74 | 0.22 | 3.99 | 5.5 | 5.8781 | 5.3015 | 64882 |
| 1717627200 | 5.5199999 | 0.11 | 2.03 | 5.4 | 5.5599999 | 5.08 | 141339 |
| 1717540800 | 5.41 | -0.01 | -0.18 | 5.4 | 5.44 | 5.14 | 171166 |
| 1717454400 | 5.42 | 0.05 | 0.93 | 5.34 | 5.47 | 5.19 | 52862 |
| 1717195200 | 5.37 | -0.05 | -0.92 | 5.5 | 5.5 | 5.18 | 54244 |
| 1717108800 | 5.42 | 0.08 | 1.50 | 5.2699999 | 5.44 | 5.08 | 55658 |
| 1717022400 | 5.34 | -0.12 | -2.20 | 5.35 | 5.5416999 | 5.24 | 33884 |
| 1716936000 | 5.46 | 0.17 | 3.21 | 5.12 | 5.53 | 5.12 | 7456 |
| 1716590400 | 5.29 | 0.31 | 6.22 | 4.97 | 5.35 | 4.97 | 67338 |
| 1716504000 | 4.98 | -0.06 | -1.19 | 5.05 | 5.11 | 4.9708 | 160495 |
| 1716417600 | 5.04 | -0.08 | -1.56 | 5.12 | 5.19 | 4.96 | 138993 |
| 1716331200 | 5.12 | 0.1 | 1.99 | 5 | 5.12 | 4.99 | 163235 |
| 1716244800 | 5.0199999 | 0.02 | 0.40 | 5.08 | 5.1 | 4.92 | 108826 |
| 1715985600 | 5 | 0.1 | 2.04 | 4.73 | 5.0599999 | 4.63 | 104499 |
| 1715899200 | 4.9 | 0.06 | 1.24 | 4.94 | 4.95 | 4.8099999 | 166455 |
| 1715812800 | 4.84 | -0.16 | -3.20 | 4.61 | 4.9891 | 4.61 | 181589 |
| 1715726400 | 5 | 0.16 | 3.31 | 4.94 | 5 | 4.73 | 40690 |
| 1715640000 | 4.84 | 0.29 | 6.37 | 4.5 | 4.92 | 4.5 | 40082 |
| 1715380800 | 4.55 | 0.25 | 5.81 | 4.25 | 5.12 | 4.25 | 406222 |
| 1715294400 | 4.3 | -0.01 | -0.23 | 4.34 | 4.49 | 4.24 | 15715 |
| 1715208000 | 4.3099999 | -0.01 | -0.23 | 4.19 | 4.5199999 | 4.1196 | 48525 |
| 1715121600 | 4.32 | -0.18 | -4.00 | 4.28 | 4.47 | 4.03 | 56018 |
| 1715035200 | 4.5 | 0.23 | 5.39 | 4.43 | 4.63 | 4.2 | 33520 |
| 1714776000 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.28 | 4 | 16625 |
| 1714689600 | 4.25 | 0.12 | 2.91 | 4.17 | 4.3099999 | 4.0399 | 24903 |
| 1714603200 | 4.13 | 0.21 | 5.36 | 3.99 | 4.18 | 3.9 | 21816 |
| 1714516800 | 3.92 | -0.39 | -9.05 | 4.16 | 4.37 | 3.92 | 48520 |
| 1714430400 | 4.3099999 | 0.17 | 4.11 | 4.12 | 4.4 | 4.12 | 36456 |
| 1714171200 | 4.14 | -0.01 | -0.24 | 4.08 | 4.3099999 | 4.08 | 14148 |
| 1714084800 | 4.15 | 0.02 | 0.48 | 4.11 | 4.365 | 4.01 | 67201 |
| 1713998400 | 4.13 | -0.16 | -3.73 | 4.18 | 4.5 | 4.07 | 27715 |
| 1713912000 | 4.29 | 0.28 | 6.98 | 4.0599999 | 4.38 | 4.05 | 68636 |
| 1713825600 | 4.01 | 0.18 | 4.70 | 3.79 | 4.19 | 3.59 | 118518 |
| 1713566400 | 3.83 | -0.02 | -0.52 | 3.84 | 3.92 | 3.76 | 80472 |
| 1713480000 | 3.85 | 0.22 | 6.06 | 3.73 | 3.8737 | 3.54 | 107073 |
| 1713393600 | 3.63 | -0.04 | -1.09 | 3.61 | 3.73 | 3.5001 | 9107 |
| 1713307200 | 3.67 | 0.13 | 3.67 | 3.5 | 3.8 | 3.5 | 31686 |
| 1713220800 | 3.54 | -0.11 | -3.01 | 3.59 | 3.65 | 3.4142 | 13172 |
| 1712961600 | 3.65 | -0.09 | -2.41 | 3.74 | 3.88 | 3.61 | 21785 |
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
