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 | -0.015 | -0.277264325323 | 5.41 | 5.55 | 5.395 | 28224 | 5.46581686 | CS |
| 4 | -0.225 | -4.00355871886 | 5.62 | 5.6698 | 5.13 | 43869 | 5.44273341 | CS |
| 12 | -0.645 | -10.678807947 | 6.04 | 6.3 | 5.13 | 37943 | 5.67372933 | CS |
| 26 | -0.435 | -7.46140651801 | 5.83 | 6.3 | 5.13 | 42838 | 5.75103194 | CS |
| 52 | 0.205 | 3.94990366089 | 5.19 | 6.3 | 5.1 | 49033 | 5.60496303 | CS |
| 156 | -5.225 | -49.1996233522 | 10.62 | 11 | 4.7 | 51559 | 6.56491391 | CS |
| 260 | -5.655 | -51.1764705882 | 11.05 | 12.41 | 4.7 | 53546 | 8.24169566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 5.3949999 | -0.06 | -1.10 | 5.41 | 5.48 | 5.39 | 9515 |
| 1736379000 | 5.455 | 0.01 | 0.28 | 5.41 | 5.4601 | 5.4 | 27127 |
| 1736292600 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5 | 5.43 | 32856 |
| 1736206200 | 5.49 | 0 | 0.09 | 5.49 | 5.55 | 5.49 | 25326 |
| 1735947000 | 5.485 | 0.08 | 1.48 | 5.41 | 5.5 | 5.41 | 27587 |
| 1735860600 | 5.405 | -0.02 | -0.37 | 5.46 | 5.4612999 | 5.4 | 12411 |
| 1735687800 | 5.425 | 0.01 | 0.28 | 5.42 | 5.48 | 5.4109999 | 49790 |
| 1735601400 | 5.41 | -0.01 | -0.18 | 5.33 | 5.58 | 5.3099999 | 71513 |
| 1735342200 | 5.42 | -0.03 | -0.55 | 5.43 | 5.43 | 5.3848 | 70233 |
| 1735255800 | 5.45 | 0.01 | 0.17 | 5.43 | 5.465 | 5.41 | 34897 |
| 1735077840 | 5.4409 | 0.03 | 0.57 | 5.41 | 5.4409 | 5.3857 | 26203 |
| 1734996600 | 5.41 | -0.02 | -0.37 | 5.44 | 5.44 | 5.37 | 115895 |
| 1734737400 | 5.43 | 0.05 | 0.94 | 5.28 | 5.45 | 5.13 | 74724 |
| 1734651000 | 5.3795 | -0.07 | -1.29 | 5.44 | 5.5074 | 5.3099999 | 59719 |
| 1734564600 | 5.45 | -0.12 | -2.15 | 5.5199999 | 5.57 | 5.45 | 49335 |
| 1734478200 | 5.57 | -0.03 | -0.45 | 5.57 | 5.6 | 5.53 | 21972 |
| 1734391800 | 5.595 | -0.03 | -0.53 | 5.58 | 5.6233 | 5.57 | 19141 |
| 1734132600 | 5.625 | 0 | 0.09 | 5.62 | 5.6698 | 5.61 | 27044 |
| 1734046200 | 5.62 | -0.05 | -0.88 | 5.65 | 5.6643 | 5.61 | 26917 |
| 1733959800 | 5.67 | 0.02 | 0.35 | 5.66 | 5.74 | 5.66 | 24723 |
| 1733873400 | 5.65 | -0.04 | -0.62 | 5.7 | 5.7 | 5.64 | 36617 |
| 1733787000 | 5.6849999 | -0.05 | -0.79 | 5.73 | 5.747 | 5.65 | 27073 |
| 1733527800 | 5.73 | 0 | 0.00 | 5.72 | 5.75 | 5.69 | 18803 |
| 1733441400 | 5.73 | -0.01 | -0.17 | 5.7 | 5.75 | 5.7 | 25697 |
| 1733355000 | 5.74 | 0.01 | 0.17 | 5.72 | 5.75 | 5.62 | 54648 |
| 1733268600 | 5.73 | -0.04 | -0.67 | 5.75 | 5.75 | 5.7078 | 34052 |
| 1733182200 | 5.7687 | 0.02 | 0.33 | 5.7699999 | 5.7699999 | 5.74 | 32444 |
| 1732917840 | 5.75 | 0 | 0.00 | 5.75 | 5.7699999 | 5.68 | 22698 |
| 1732750200 | 5.75 | 0.01 | 0.17 | 5.75 | 5.75 | 5.72 | 15402 |
| 1732663800 | 5.74 | 0.01 | 0.17 | 5.74 | 5.74 | 5.72 | 22553 |
| 1732577400 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.72 | 46367 |
| 1732318200 | 5.72 | 0.02 | 0.35 | 5.7 | 5.725 | 5.67 | 51239 |
| 1732231800 | 5.7 | -0 | -0.02 | 5.69 | 5.73 | 5.672 | 38717 |
| 1732145400 | 5.7009 | -0.03 | -0.51 | 5.72 | 5.7408 | 5.68 | 19931 |
| 1732059000 | 5.73 | 0 | 0.00 | 5.7 | 5.75 | 5.6859 | 22740 |
| 1731972600 | 5.73 | 0.05 | 0.88 | 5.68 | 5.73 | 5.64 | 34947 |
| 1731713400 | 5.68 | -0.15 | -2.57 | 5.73 | 5.755 | 5.65 | 21491 |
| 1731627000 | 5.83 | 0 | 0.00 | 5.84 | 5.89 | 5.7 | 24164 |
| 1731540600 | 5.83 | -0.1 | -1.69 | 5.91 | 5.9741 | 5.83 | 56531 |
| 1731454200 | 5.9301 | -0.02 | -0.33 | 5.94 | 5.99 | 5.92 | 32829 |
| 1731367800 | 5.95 | 0.04 | 0.68 | 5.88 | 5.95 | 5.88 | 39503 |
| 1731108600 | 5.91 | -0.03 | -0.51 | 5.91 | 5.9149 | 5.78 | 30487 |
| 1731022200 | 5.94 | 0.01 | 0.17 | 5.91 | 5.94 | 5.9 | 39546 |
| 1730935800 | 5.93 | 0.04 | 0.68 | 5.97 | 5.99 | 5.8535 | 87337 |
| 1730849400 | 5.89 | 0.18 | 3.15 | 5.74 | 5.89 | 5.7175 | 27875 |
| 1730763000 | 5.71 | -0.07 | -1.21 | 5.73 | 5.78 | 5.51 | 32560 |
| 1730500200 | 5.78 | 0.07 | 1.14 | 5.73 | 5.82 | 5.73 | 22078 |
| 1730413800 | 5.715 | -0.14 | -2.31 | 5.94 | 5.94 | 5.69 | 44690 |
| 1730327400 | 5.85 | 0.11 | 1.92 | 5.7 | 5.85 | 5.7 | 61893 |
| 1730241000 | 5.74 | -0.04 | -0.69 | 5.8099999 | 5.8233 | 5.74 | 29889 |
| 1730154600 | 5.78 | -0.07 | -1.20 | 5.84 | 5.86 | 5.73 | 61999 |
| 1729895400 | 5.85 | 0.02 | 0.34 | 5.87 | 5.87 | 5.7701 | 68432 |
| 1729809000 | 5.83 | -0.06 | -1.02 | 5.89 | 5.9226 | 5.8099999 | 26382 |
| 1729722600 | 5.89 | 0 | 0.00 | 5.89 | 6.3 | 5.86 | 27819 |
| 1729636200 | 5.89 | -0.06 | -1.01 | 5.92 | 5.92 | 5.8701 | 18560 |
| 1729549800 | 5.95 | -0.02 | -0.34 | 5.96 | 5.9917 | 5.94 | 38781 |
| 1729290600 | 5.97 | -0.08 | -1.24 | 6.04 | 6.04375 | 5.96 | 30598 |
| 1729204200 | 6.045 | 0 | 0.08 | 6.03 | 6.09 | 6 | 77683 |
| 1729117800 | 6.04 | 0.07 | 1.17 | 6 | 6.1 | 5.94 | 57874 |
| 1729031400 | 5.97 | 0.02 | 0.34 | 5.98 | 6 | 5.9315 | 34371 |
| 1728945000 | 5.95 | -0.02 | -0.25 | 6 | 6 | 5.94 | 13194 |
| 1728685800 | 5.965 | -0.02 | -0.33 | 5.99 | 6 | 5.96 | 7381 |
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
