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 | 0.16 | 3.41151385928 | 4.69 | 4.89 | 4.47 | 252601 | 4.67049872 | CS |
| 4 | -0.17 | -3.38645418327 | 5.02 | 5.03 | 4.47 | 284334 | 4.75859106 | CS |
| 12 | -0.54 | -10.0185528757 | 5.39 | 5.98 | 4.31 | 444821 | 4.96355084 | CS |
| 26 | 1.47 | 43.4911242604 | 3.38 | 5.98 | 3.01 | 329925 | 4.54027787 | CS |
| 52 | 0.96 | 24.6786632391 | 3.89 | 5.98 | 2.88 | 271834 | 4.11723096 | CS |
| 156 | -2 | -29.197080292 | 6.85 | 7.07 | 2.74 | 317325 | 4.37751582 | CS |
| 260 | 1.7 | 53.9682539683 | 3.15 | 11.62 | 2.12 | 493280 | 5.90356969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1720129200 | 4.79 | 0 | 0.00 | 4.74 | 4.82 | 4.74 | 49674 |
| 1720042800 | 4.79 | 0.19 | 4.13 | 4.74 | 4.8099999 | 4.69 | 350723 |
| 1719956400 | 4.6 | 0.02 | 0.44 | 4.59 | 4.62 | 4.47 | 367845 |
| 1719610800 | 4.58 | -0.03 | -0.65 | 4.69 | 4.69 | 4.54 | 242162 |
| 1719524400 | 4.61 | 0.01 | 0.22 | 4.64 | 4.69 | 4.58 | 340289 |
| 1719438000 | 4.6 | 0.01 | 0.22 | 4.5199999 | 4.61 | 4.48 | 189788 |
| 1719351600 | 4.59 | -0.11 | -2.34 | 4.66 | 4.66 | 4.57 | 210477 |
| 1719265200 | 4.7 | -0.09 | -1.88 | 4.79 | 4.84 | 4.69 | 286876 |
| 1719006000 | 4.79 | -0.12 | -2.44 | 4.89 | 4.91 | 4.71 | 375924 |
| 1718919600 | 4.91 | 0.17 | 3.59 | 4.8099999 | 4.93 | 4.76 | 608938 |
| 1718833200 | 4.74 | -0.02 | -0.42 | 4.75 | 4.76 | 4.69 | 72842 |
| 1718746800 | 4.76 | 0.1 | 2.15 | 4.61 | 4.8099999 | 4.6 | 195675 |
| 1718660400 | 4.66 | -0.11 | -2.31 | 4.73 | 4.8 | 4.66 | 384196 |
| 1718401200 | 4.7699999 | 0.06 | 1.27 | 4.74 | 4.7699999 | 4.69 | 182635 |
| 1718314800 | 4.71 | -0.14 | -2.89 | 4.8099999 | 4.87 | 4.64 | 249602 |
| 1718228400 | 4.85 | -0.02 | -0.41 | 4.98 | 5.03 | 4.82 | 285406 |
| 1718142000 | 4.87 | -0.12 | -2.40 | 4.89 | 4.9 | 4.83 | 242725 |
| 1718055600 | 4.99 | 0.14 | 2.89 | 4.91 | 4.99 | 4.86 | 312560 |
| 1717796400 | 4.85 | -0.35 | -6.73 | 5.0199999 | 5.0199999 | 4.83 | 454007 |
| 1717710000 | 5.2 | 0.08 | 1.56 | 5.2 | 5.28 | 5.11 | 399171 |
| 1717623600 | 5.12 | 0.09 | 1.79 | 5.08 | 5.16 | 5.01 | 265787 |
| 1717537200 | 5.03 | -0.26 | -4.91 | 5.19 | 5.19 | 4.96 | 396352 |
| 1717450800 | 5.29 | -0.15 | -2.76 | 5.45 | 5.45 | 5.2699999 | 247831 |
| 1717191600 | 5.44 | -0.1 | -1.81 | 5.62 | 5.64 | 5.35 | 576311 |
| 1717105200 | 5.54 | -0.15 | -2.64 | 5.66 | 5.85 | 5.5 | 508839 |
| 1717018800 | 5.69 | -0.03 | -0.52 | 5.65 | 5.74 | 5.55 | 358494 |
| 1716932400 | 5.72 | 0.05 | 0.88 | 5.78 | 5.98 | 5.57 | 724201 |
| 1716846000 | 5.67 | 0.09 | 1.61 | 5.61 | 5.69 | 5.45 | 200873 |
| 1716586800 | 5.58 | 0.3 | 5.68 | 5.4 | 5.8099999 | 5.26 | 1282923 |
| 1716500400 | 5.28 | -0.02 | -0.38 | 5.26 | 5.35 | 5.23 | 366839 |
| 1716414000 | 5.3 | -0.19 | -3.46 | 5.41 | 5.47 | 5.2699999 | 567454 |
| 1716327600 | 5.49 | 0.13 | 2.43 | 5.44 | 5.54 | 5.41 | 779277 |
| 1715982000 | 5.36 | 0.38 | 7.63 | 5.13 | 5.38 | 5.11 | 856718 |
| 1715895600 | 4.98 | -0.04 | -0.80 | 4.99 | 5.03 | 4.92 | 201714 |
| 1715809200 | 5.0199999 | 0.11 | 2.24 | 5 | 5.0599999 | 4.87 | 449601 |
| 1715722800 | 4.91 | 0.1 | 2.08 | 4.86 | 4.96 | 4.82 | 372820 |
| 1715636400 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.9 | 4.7699999 | 409342 |
| 1715377200 | 4.9 | 0 | 0.00 | 4.97 | 5.04 | 4.84 | 679586 |
| 1715290800 | 4.9 | 0.26 | 5.60 | 4.69 | 4.9 | 4.67 | 608480 |
| 1715204400 | 4.64 | -0.06 | -1.28 | 4.69 | 4.76 | 4.58 | 270866 |
| 1715118000 | 4.7 | 0.08 | 1.73 | 4.61 | 4.74 | 4.59 | 396474 |
| 1715031600 | 4.62 | 0.11 | 2.44 | 4.57 | 4.67 | 4.57 | 436059 |
| 1714772400 | 4.51 | 0.01 | 0.22 | 4.51 | 4.55 | 4.41 | 209301 |
| 1714686000 | 4.5 | 0.09 | 2.04 | 4.33 | 4.54 | 4.33 | 421508 |
| 1714599600 | 4.41 | 0.04 | 0.92 | 4.37 | 4.5199999 | 4.36 | 776471 |
| 1714513200 | 4.37 | -0.22 | -4.79 | 4.46 | 4.54 | 4.35 | 879758 |
| 1714426800 | 4.59 | 0.07 | 1.55 | 4.53 | 4.6 | 4.45 | 916860 |
| 1714167600 | 4.5199999 | -0.32 | -6.61 | 4.9 | 4.9 | 4.47 | 1601524 |
| 1714081200 | 4.84 | 0.12 | 2.54 | 4.76 | 4.85 | 4.65 | 249024 |
| 1713994800 | 4.72 | -0.12 | -2.48 | 4.79 | 4.87 | 4.7 | 238585 |
| 1713908400 | 4.84 | 0.15 | 3.20 | 4.64 | 4.93 | 4.58 | 307422 |
| 1713822000 | 4.69 | -0.24 | -4.87 | 4.68 | 4.88 | 4.3099999 | 682190 |
| 1713562800 | 4.93 | 0.04 | 0.82 | 4.87 | 5.05 | 4.86 | 296591 |
| 1713476400 | 4.89 | -0.06 | -1.21 | 4.97 | 5.0599999 | 4.89 | 262831 |
| 1713390000 | 4.95 | -0.07 | -1.39 | 5.01 | 5.12 | 4.9 | 413090 |
| 1713303600 | 5.0199999 | -0.07 | -1.38 | 4.99 | 5.04 | 4.92 | 559017 |
| 1713217200 | 5.09 | 0.27 | 5.60 | 5 | 5.15 | 4.89 | 814661 |
| 1712958000 | 4.82 | -0.41 | -7.84 | 5.39 | 5.47 | 4.8099999 | 1569127 |
| 1712871600 | 5.23 | -0.04 | -0.76 | 5.29 | 5.32 | 5.12 | 268584 |
| 1712785200 | 5.2699999 | 0.13 | 2.53 | 5 | 5.3099999 | 4.9 | 473791 |
| 1712698800 | 5.14 | -0.06 | -1.15 | 5.26 | 5.37 | 5.1 | 397961 |
| 1712612400 | 5.2 | 0.05 | 0.97 | 5.21 | 5.32 | 5.04 | 381729 |
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
