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 | -0.198 | -4.3250327654 | 4.578 | 4.71 | 4.38 | 14154 | 4.57244753 | DR |
| 4 | -0.2 | -4.36681222707 | 4.58 | 4.8 | 4.38 | 13064 | 4.60147175 | DR |
| 12 | -0.6805 | -13.4472878174 | 5.0605 | 5.27 | 3.99 | 22774 | 4.49432177 | DR |
| 26 | -1.01 | -18.7384044527 | 5.39 | 5.59 | 3.99 | 53426 | 4.65744669 | DR |
| 52 | -0.39 | -8.17610062893 | 4.77 | 6.4 | 3.99 | 34569 | 4.79362528 | DR |
| 156 | -1.2225 | -21.8206157965 | 5.6025 | 6.48 | 3.0201 | 22092 | 4.77142408 | DR |
| 260 | 1.36 | 45.0331125828 | 3.02 | 6.84 | 2.632 | 20571 | 4.55637054 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 4.38 | -0.1 | -2.23 | 4.506 | 4.61 | 4.38 | 6223 |
| 1735856700 | 4.48 | -0.09 | -1.97 | 4.65 | 4.67 | 4.48 | 18045 |
| 1735683960 | 4.57 | -0.08 | -1.68 | 4.58 | 4.69 | 4.57 | 11843 |
| 1735597740 | 4.648 | 0.05 | 1.15 | 4.51 | 4.68 | 4.505 | 20649 |
| 1735338000 | 4.595 | -0.11 | -2.23 | 4.578 | 4.71 | 4.47 | 6080 |
| 1735252020 | 4.7 | 0.04 | 0.86 | 4.64 | 4.7 | 4.5677 | 9665 |
| 1735078200 | 4.66 | 0.05 | 1.08 | 4.7 | 4.7 | 4.5599999 | 1329 |
| 1734992400 | 4.61 | 0.07 | 1.54 | 4.57 | 4.67 | 4.5 | 10463 |
| 1734733200 | 4.54 | -0.02 | -0.44 | 4.445 | 4.63 | 4.445 | 6757 |
| 1734646800 | 4.5599999 | 0 | 0.00 | 4.51 | 4.57 | 4.464 | 9671 |
| 1734560940 | 4.5599999 | -0.04 | -0.76 | 4.64 | 4.75 | 4.549 | 15121 |
| 1734474360 | 4.595 | -0.03 | -0.54 | 4.59 | 4.69 | 4.5759999 | 44048 |
| 1734388140 | 4.62 | 0.01 | 0.33 | 4.535 | 4.64 | 4.45 | 10275 |
| 1734128940 | 4.605 | -0.04 | -0.75 | 4.65 | 4.65 | 4.54 | 4012 |
| 1734042480 | 4.64 | -0.04 | -0.85 | 4.572 | 4.66 | 4.545 | 4440 |
| 1733955900 | 4.68 | 0.04 | 0.75 | 4.64 | 4.68 | 4.57 | 3942 |
| 1733869200 | 4.6449999 | -0.06 | -1.28 | 4.5599999 | 4.75 | 4.55 | 8957 |
| 1733782800 | 4.705 | 0.24 | 5.35 | 4.715 | 4.8 | 4.61 | 33181 |
| 1733523600 | 4.466 | -0.01 | -0.31 | 4.58 | 4.71 | 4.466 | 16665 |
| 1733437500 | 4.48 | 0.16 | 3.61 | 4.49 | 4.58 | 4.454 | 14201 |
| 1733350980 | 4.3238 | -0.09 | -2.07 | 4.48 | 4.48 | 4.3238 | 9803 |
| 1733264700 | 4.415 | 0.21 | 4.87 | 4.325 | 4.45 | 4.23 | 26537 |
| 1733178180 | 4.21 | 0.03 | 0.74 | 4.33 | 4.37 | 4.17 | 76352 |
| 1732918200 | 4.179 | 0.04 | 0.94 | 4.242 | 4.32 | 4.16 | 6903 |
| 1732746540 | 4.14 | -0.11 | -2.59 | 4.25 | 4.26 | 4.14 | 20426 |
| 1732660140 | 4.25 | 0.05 | 1.19 | 4.165 | 4.25 | 4.05 | 58557 |
| 1732573560 | 4.2 | 0.03 | 0.60 | 4.19 | 4.307403 | 4.11 | 212140 |
| 1732314000 | 4.175 | -0.05 | -1.07 | 3.99 | 4.205 | 3.99 | 13190 |
| 1732227900 | 4.22 | 0.11 | 2.71 | 4.105 | 4.22 | 4.1 | 12888 |
| 1732141740 | 4.1087999 | 0.02 | 0.46 | 4.13 | 4.19 | 4.05 | 13348 |
| 1732054800 | 4.09 | -0.21 | -4.88 | 4.24 | 4.24 | 4.09 | 32436 |
| 1731968640 | 4.3 | 0.06 | 1.42 | 4.3855 | 4.3855 | 4.24 | 62036 |
| 1731709260 | 4.24 | -0.01 | -0.28 | 4.335 | 4.5 | 4.24 | 25064 |
| 1731622800 | 4.252 | -0.04 | -0.89 | 4.315 | 4.41 | 4.24 | 26895 |
| 1731536760 | 4.29 | -0.1 | -2.28 | 4.288 | 4.33 | 4.288 | 30975 |
| 1731450480 | 4.39 | -0.12 | -2.66 | 4.535 | 4.535 | 4.36 | 12884 |
| 1731363600 | 4.51 | -0.09 | -1.96 | 4.655 | 4.66 | 4.51 | 15772 |
| 1731104400 | 4.6 | -0.3 | -6.12 | 4.62 | 4.8 | 4.6 | 17140 |
| 1731018540 | 4.9 | 0.5 | 11.36 | 4.8865 | 4.95 | 4.83 | 50153 |
| 1730931600 | 4.4 | -0.4 | -8.33 | 4.53 | 4.53 | 4.4 | 1994 |
| 1730845680 | 4.8 | 0.33 | 7.38 | 4.655 | 4.86 | 4.47 | 16708 |
| 1730759160 | 4.47 | -0.19 | -4.08 | 4.67 | 4.7365 | 4.47 | 16512 |
| 1730496420 | 4.66 | 0.15 | 3.28 | 4.695 | 5 | 4.5 | 17763 |
| 1730409780 | 4.5119999 | -0.11 | -2.34 | 4.695 | 4.88 | 4.49 | 12807 |
| 1730323500 | 4.62 | -0.06 | -1.28 | 4.74 | 4.86 | 4.62 | 1434 |
| 1730237280 | 4.68 | -0.12 | -2.50 | 4.7699999 | 4.92 | 4.68 | 5060 |
| 1730150880 | 4.8 | -0.13 | -2.72 | 4.72 | 4.88 | 4.72 | 25121 |
| 1729891500 | 4.9341 | 0.01 | 0.29 | 4.91 | 5.01 | 4.78 | 16166 |
| 1729805160 | 4.92 | -0.12 | -2.38 | 4.92 | 5.09 | 4.75 | 3274 |
| 1729718940 | 5.04 | 0.03 | 0.65 | 5.0599999 | 5.0599999 | 4.84 | 5576 |
| 1729632300 | 5.0074 | -0.07 | -1.46 | 5.123 | 5.146 | 4.97 | 2621 |
| 1729545600 | 5.0815 | -0.19 | -3.58 | 5.0765 | 5.135 | 5.0765 | 8051 |
| 1729286400 | 5.2699999 | 0.38 | 7.77 | 5.048 | 5.2699999 | 4.84 | 3803 |
| 1729200000 | 4.89 | 0.12 | 2.52 | 4.88 | 4.91 | 4.74 | 64560 |
| 1729113960 | 4.7699999 | -0.07 | -1.45 | 4.91 | 4.99 | 4.7699999 | 10527 |
| 1729027680 | 4.84 | -0.39 | -7.46 | 4.98 | 5.04 | 4.84 | 1561 |
| 1728941220 | 5.23 | 0.25 | 5.02 | 5.055 | 5.23 | 5.0355 | 10223 |
| 1728681900 | 4.98 | -0.11 | -2.16 | 5.0605 | 5.108392 | 4.98 | 101534 |
| 1728595560 | 5.09 | -0.06 | -1.07 | 5.039 | 5.095 | 5.039 | 28462 |
| 1728508800 | 5.1449999 | -0.05 | -0.87 | 5.1 | 5.1449999 | 5.1 | 65378 |
| 1728422580 | 5.19 | -0.04 | -0.76 | 5.0535 | 5.19 | 5.0535 | 7650 |
| 1728336000 | 5.23 | -0.01 | -0.19 | 5.255 | 5.42 | 5.23 | 10552 |
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
