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 | 0.56 | 11.9914346895 | 4.67 | 5.26 | 4.67 | 508468 | 5.07374564 | CS |
| 4 | 0.67 | 14.6929824561 | 4.56 | 5.26 | 4.44 | 344812 | 4.77242166 | CS |
| 12 | 0.51 | 10.8050847458 | 4.72 | 5.26 | 4.44 | 256618 | 4.70608934 | CS |
| 26 | -0.12 | -2.24299065421 | 5.35 | 5.48 | 4.44 | 250650 | 4.9350224 | CS |
| 52 | -0.46 | -8.08435852373 | 5.69 | 5.69 | 3.83 | 314749 | 4.82921108 | CS |
| 156 | -1.27 | -19.5384615385 | 6.5 | 7.1 | 3.83 | 363494 | 5.72099174 | CS |
| 260 | -1.27 | -19.5384615385 | 6.5 | 7.1 | 3.83 | 363494 | 5.72099174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 5.23 | 0.05 | 0.97 | 5.17 | 5.26 | 5.15 | 199018 |
| 1721684400 | 5.18 | 0.09 | 1.77 | 5.1 | 5.21 | 5.1 | 243390 |
| 1721425200 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1721338800 | 5.09 | 0.23 | 4.73 | 4.93 | 5.13 | 4.89 | 1231347 |
| 1721252400 | 4.86 | 0.18 | 3.85 | 4.67 | 4.89 | 4.67 | 360117 |
| 1721166000 | 4.68 | 0.03 | 0.65 | 4.65 | 4.72 | 4.64 | 1177732 |
| 1721079600 | 4.65 | -0.02 | -0.43 | 4.68 | 4.68 | 4.64 | 61523 |
| 1720820400 | 4.67 | 0.01 | 0.21 | 4.67 | 4.75 | 4.63 | 549758 |
| 1720734000 | 4.66 | 0.05 | 1.08 | 4.63 | 4.71 | 4.61 | 401961 |
| 1720647600 | 4.61 | 0.02 | 0.44 | 4.58 | 4.62 | 4.58 | 117398 |
| 1720561200 | 4.59 | 0 | 0.00 | 4.57 | 4.6 | 4.5199999 | 189842 |
| 1720474800 | 4.59 | -0.01 | -0.22 | 4.6 | 4.61 | 4.54 | 205778 |
| 1720215600 | 4.6 | 0.1 | 2.22 | 4.53 | 4.66 | 4.48 | 347447 |
| 1720129200 | 4.5 | 0 | 0.00 | 4.47 | 4.51 | 4.44 | 120948 |
| 1720042800 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.57 | 4.46 | 300586 |
| 1719956400 | 4.5599999 | -0.1 | -2.15 | 4.63 | 4.66 | 4.54 | 308222 |
| 1719610800 | 4.66 | 0.04 | 0.87 | 4.63 | 4.71 | 4.59 | 178055 |
| 1719524400 | 4.62 | 0.08 | 1.76 | 4.54 | 4.63 | 4.53 | 76406 |
| 1719438000 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.57 | 4.53 | 137088 |
| 1719351600 | 4.5599999 | -0.05 | -1.08 | 4.6 | 4.6 | 4.53 | 195620 |
| 1719265200 | 4.61 | 0.01 | 0.22 | 4.64 | 4.69 | 4.6 | 177861 |
| 1719006000 | 4.6 | -0.07 | -1.50 | 4.66 | 4.67 | 4.47 | 462192 |
| 1718919600 | 4.67 | 0.11 | 2.41 | 4.54 | 4.69 | 4.47 | 308653 |
| 1718833200 | 4.5599999 | -0.05 | -1.08 | 4.5599999 | 4.6 | 4.5199999 | 131343 |
| 1718746800 | 4.61 | -0.08 | -1.71 | 4.66 | 4.69 | 4.59 | 134529 |
| 1718660400 | 4.69 | 0.04 | 0.86 | 4.64 | 4.74 | 4.54 | 299542 |
| 1718401200 | 4.65 | -0.05 | -1.06 | 4.69 | 4.72 | 4.64 | 102514 |
| 1718314800 | 4.7 | 0.05 | 1.08 | 4.65 | 4.73 | 4.65 | 74820 |
| 1718228400 | 4.65 | -0.05 | -1.06 | 4.76 | 4.78 | 4.65 | 104840 |
| 1718142000 | 4.7 | -0.01 | -0.21 | 4.69 | 4.72 | 4.65 | 203883 |
| 1718055600 | 4.71 | 0.03 | 0.64 | 4.67 | 4.76 | 4.65 | 140823 |
| 1717796400 | 4.68 | -0.08 | -1.68 | 4.72 | 4.76 | 4.68 | 129054 |
| 1717710000 | 4.76 | 0.01 | 0.21 | 4.74 | 4.79 | 4.72 | 109826 |
| 1717623600 | 4.75 | 0.11 | 2.37 | 4.66 | 4.82 | 4.63 | 202398 |
| 1717537200 | 4.64 | 0.04 | 0.87 | 4.57 | 4.65 | 4.5 | 143779 |
| 1717450800 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.6 | 4.51 | 156067 |
| 1717191600 | 4.51 | 0.01 | 0.22 | 4.51 | 4.53 | 4.45 | 801001 |
| 1717105200 | 4.5 | 0.02 | 0.45 | 4.5 | 4.5199999 | 4.45 | 153308 |
| 1717018800 | 4.48 | -0.05 | -1.10 | 4.5 | 4.54 | 4.45 | 233508 |
| 1716932400 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.57 | 4.45 | 302622 |
| 1716846000 | 4.5599999 | -0.01 | -0.22 | 4.54 | 4.58 | 4.51 | 90730 |
| 1716586800 | 4.57 | -0.03 | -0.65 | 4.62 | 4.62 | 4.5599999 | 161706 |
| 1716500400 | 4.6 | -0.01 | -0.22 | 4.63 | 4.68 | 4.54 | 163968 |
| 1716414000 | 4.61 | -0.08 | -1.71 | 4.69 | 4.72 | 4.6 | 159169 |
| 1716327600 | 4.69 | -0.01 | -0.21 | 4.72 | 4.75 | 4.69 | 178596 |
| 1715982000 | 4.7 | -0.02 | -0.42 | 4.75 | 4.75 | 4.69 | 161167 |
| 1715895600 | 4.72 | -0.02 | -0.42 | 4.73 | 4.74 | 4.69 | 119865 |
| 1715809200 | 4.74 | 0.06 | 1.28 | 4.72 | 4.75 | 4.68 | 98294 |
| 1715722800 | 4.68 | -0.06 | -1.27 | 4.73 | 4.74 | 4.66 | 164134 |
| 1715636400 | 4.74 | -0.01 | -0.21 | 4.76 | 4.8099999 | 4.7 | 259374 |
| 1715377200 | 4.75 | 0.02 | 0.42 | 4.75 | 4.78 | 4.7 | 157840 |
| 1715290800 | 4.73 | -0.05 | -1.05 | 4.78 | 4.79 | 4.69 | 708051 |
| 1715204400 | 4.78 | 0.03 | 0.63 | 4.73 | 4.78 | 4.69 | 501195 |
| 1715118000 | 4.75 | -0.05 | -1.04 | 4.8099999 | 4.83 | 4.74 | 269485 |
| 1715031600 | 4.8 | 0.01 | 0.21 | 4.82 | 4.85 | 4.79 | 54061 |
| 1714772400 | 4.79 | 0.04 | 0.84 | 4.79 | 4.84 | 4.76 | 170678 |
| 1714686000 | 4.75 | -0.03 | -0.63 | 4.78 | 4.83 | 4.73 | 290463 |
| 1714599600 | 4.78 | 0.05 | 1.06 | 4.72 | 4.8099999 | 4.69 | 143644 |
| 1714513200 | 4.73 | -0.03 | -0.63 | 4.72 | 4.7699999 | 4.66 | 314733 |
| 1714426800 | 4.76 | 0 | 0.00 | 4.79 | 4.84 | 4.7 | 341966 |
| 1714167600 | 4.76 | 0 | 0.00 | 4.74 | 4.79 | 4.67 | 420152 |
| 1714081200 | 4.76 | -0.31 | -6.11 | 5 | 5 | 4.73 | 1478706 |
| 1713994800 | 5.07 | 0.01 | 0.20 | 5.03 | 5.1 | 5.03 | 239563 |
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
