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 | 0.03 | 0.62893081761 | 4.77 | 4.83 | 4.76 | 136972 | 4.77480953 | CS |
| 4 | -0.17 | -3.42052313883 | 4.97 | 5.04 | 4.73 | 103141 | 4.81475366 | CS |
| 12 | -0.23 | -4.57256461233 | 5.03 | 5.12 | 4.73 | 65982 | 4.92168446 | CS |
| 26 | -0.07 | -1.43737166324 | 4.87 | 5.21 | 4.73 | 77351 | 4.99897852 | CS |
| 52 | 0.12 | 2.5641025641 | 4.68 | 5.21 | 4.52 | 101814 | 4.79775891 | CS |
| 156 | -0.7 | -12.7272727273 | 5.5 | 5.55 | 4.48 | 103779 | 4.82274795 | CS |
| 260 | -1.06 | -18.0887372014 | 5.86 | 6.42 | 3.89 | 108541 | 5.13580179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8099999 | 4.78 | 77456 |
| 1737502800 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.7699999 | 43581 |
| 1737157200 | 4.78 | 0.01 | 0.21 | 4.7699999 | 4.7999 | 4.76 | 46981 |
| 1737070800 | 4.7699999 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7699999 | 414205 |
| 1736984400 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.83 | 4.7699999 | 43122 |
| 1736898000 | 4.76 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 27529 |
| 1736811600 | 4.76 | -0.06 | -1.24 | 4.82 | 4.89 | 4.73 | 94592 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.88 | 4.93 | 4.79 | 279165 |
| 1736379600 | 4.87 | 0.08 | 1.67 | 4.78 | 4.89 | 4.7699999 | 129553 |
| 1736293200 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 55259 |
| 1736206800 | 4.79 | 0 | 0.00 | 4.78 | 4.8 | 4.78 | 28983 |
| 1735947600 | 4.79 | -0.03 | -0.62 | 4.8 | 4.815 | 4.7783 | 95688 |
| 1735861200 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.7699999 | 125652 |
| 1735688400 | 4.8099999 | -0.15 | -3.02 | 4.75 | 4.815 | 4.75 | 120158 |
| 1735602000 | 4.96 | -0.01 | -0.20 | 4.96 | 5 | 4.95 | 51077 |
| 1735342800 | 4.97 | -0.04 | -0.80 | 4.97 | 4.9863 | 4.9673999 | 39910 |
| 1735256400 | 5.01 | 0.01 | 0.26 | 4.97 | 5.04 | 4.97 | 54807 |
| 1735077840 | 4.997 | -0 | -0.06 | 4.98 | 5.001 | 4.95 | 30653 |
| 1734997200 | 5 | 0 | 0.00 | 4.99 | 5.0641 | 4.96 | 35850 |
| 1734738000 | 5 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.98 | 20134 |
| 1734651600 | 4.99 | -0.04 | -0.80 | 5.03 | 5.03 | 4.98 | 46371 |
| 1734565200 | 5.03 | 0.01 | 0.20 | 5.04 | 5.0675 | 5 | 61317 |
| 1734478800 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.035 | 5.0199999 | 56489 |
| 1734392400 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.07 | 5.0199999 | 48709 |
| 1734133200 | 5.0199999 | -0.04 | -0.79 | 5.04 | 5.0418 | 5.0104 | 22994 |
| 1734046800 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.0618 | 5.05 | 25434 |
| 1733960400 | 5.08 | 0 | 0.00 | 5.07 | 5.0931 | 5.0561999 | 20337 |
| 1733874000 | 5.08 | 0.01 | 0.30 | 5.0599999 | 5.1 | 5.0599999 | 68799 |
| 1733787600 | 5.065 | 0.03 | 0.50 | 5.04 | 5.07 | 5.04 | 54609 |
| 1733528400 | 5.04 | 0.02 | 0.40 | 5.03 | 5.07 | 5.0294 | 46947 |
| 1733442000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.03 | 5 | 68737 |
| 1733355600 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.04 | 5.0199999 | 78413 |
| 1733269200 | 5.01 | 0.01 | 0.20 | 5 | 5.0199999 | 4.9903 | 61006 |
| 1733182800 | 5 | 0.01 | 0.20 | 5 | 5 | 4.9832 | 11306 |
| 1732917840 | 4.99 | 0.03 | 0.50 | 4.97 | 4.99 | 4.955 | 24328 |
| 1732750800 | 4.965 | 0.01 | 0.30 | 4.97 | 4.97 | 4.95 | 49646 |
| 1732664400 | 4.95 | -0.02 | -0.40 | 4.98 | 4.98 | 4.95 | 38275 |
| 1732578000 | 4.97 | 0.02 | 0.40 | 4.96 | 4.97 | 4.95 | 46940 |
| 1732318800 | 4.95 | 0.01 | 0.20 | 4.95 | 4.98 | 4.94 | 65055 |
| 1732232400 | 4.94 | -0.01 | -0.20 | 4.96 | 4.97 | 4.94 | 14751 |
| 1732146000 | 4.95 | 0.02 | 0.41 | 4.93 | 4.95 | 4.93 | 32307 |
| 1732059600 | 4.93 | -0.03 | -0.60 | 4.95 | 4.98 | 4.93 | 49224 |
| 1731973200 | 4.96 | 0 | 0.00 | 4.97 | 4.98 | 4.93 | 78655 |
| 1731714000 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.93 | 43363 |
| 1731627600 | 4.94 | 0 | 0.00 | 4.96 | 4.96 | 4.94 | 45263 |
| 1731541200 | 4.94 | -0.04 | -0.80 | 4.99 | 5 | 4.91 | 70887 |
| 1731454800 | 4.98 | -0.04 | -0.80 | 5.04 | 5.04 | 4.9706 | 38203 |
| 1731368400 | 5.0199999 | -0.04 | -0.79 | 5.08 | 5.11 | 5 | 117554 |
| 1731109200 | 5.0599999 | 0.04 | 0.80 | 5.03 | 5.08 | 5 | 49392 |
| 1731022800 | 5.0199999 | -0.07 | -1.38 | 5.11 | 5.12 | 5.0199999 | 82837 |
| 1730936400 | 5.09 | 0.03 | 0.59 | 5.07 | 5.09 | 5.05 | 120431 |
| 1730850000 | 5.0599999 | 0.03 | 0.60 | 5.04 | 5.0599999 | 5.0058 | 50957 |
| 1730763600 | 5.03 | -0.02 | -0.40 | 5.05 | 5.09 | 5.03 | 46333 |
| 1730500800 | 5.05 | 0.05 | 1.00 | 5.01 | 5.07 | 5.01 | 56953 |
| 1730414400 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 48070 |
| 1730328000 | 5.03 | 0.03 | 0.60 | 5.03 | 5.07 | 5.025 | 51206 |
| 1730241600 | 5 | -0.04 | -0.79 | 5.05 | 5.055 | 5 | 62992 |
| 1730155200 | 5.04 | -0.04 | -0.79 | 5.1 | 5.11 | 5.01 | 81048 |
| 1729896000 | 5.08 | 0.04 | 0.79 | 5.04 | 5.09 | 5.04 | 69710 |
| 1729809600 | 5.04 | 0.02 | 0.36 | 5.04 | 5.0751 | 5.0101 | 56898 |
| 1729723200 | 5.022 | -0.06 | -1.14 | 5.08 | 5.08 | 5.0199999 | 48651 |
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
