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 | -0.4 | -6.92041522491 | 5.78 | 5.78 | 5.38 | 22190 | 5.49683052 | DE |
| 4 | -0.1 | -1.82481751825 | 5.48 | 5.92 | 5.38 | 31328 | 5.6275564 | DE |
| 12 | 0.38 | 7.6 | 5 | 5.92 | 5 | 21490 | 5.49663436 | DE |
| 26 | 0.55 | 11.3871635611 | 4.83 | 5.92 | 4.75 | 22114 | 5.34817859 | DE |
| 52 | 0.75 | 16.1987041037 | 4.63 | 5.92 | 4.26 | 66916 | 4.82352204 | DE |
| 156 | -0.5 | -8.50340136054 | 5.88 | 6.1 | 3.575 | 42721 | 4.64440564 | DE |
| 260 | 0.455 | 9.2385786802 | 4.925 | 6.32 | 3.575 | 40761 | 4.85335468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730912100 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.46 | 10642 |
| 1730825700 | 5.5 | 0.08 | 1.48 | 5.4 | 5.5199999 | 5.4 | 23568 |
| 1730739300 | 5.42 | -0.24 | -4.24 | 5.64 | 5.64 | 5.4 | 55587 |
| 1730480100 | 5.66 | -0.06 | -1.05 | 5.7 | 5.74 | 5.66 | 5766 |
| 1730393700 | 5.72 | 0.02 | 0.35 | 5.78 | 5.78 | 5.66 | 15389 |
| 1730307300 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.68 | 13224 |
| 1730220900 | 5.84 | 0.08 | 1.39 | 5.74 | 5.86 | 5.7 | 40327 |
| 1730134500 | 5.76 | 0 | 0.00 | 5.72 | 5.92 | 5.72 | 43647 |
| 1729871700 | 5.76 | -0.02 | -0.35 | 5.72 | 5.76 | 5.66 | 9579 |
| 1729785300 | 5.78 | 0.08 | 1.40 | 5.68 | 5.82 | 5.64 | 32760 |
| 1729698900 | 5.7 | 0.06 | 1.06 | 5.66 | 5.8 | 5.66 | 23742 |
| 1729612500 | 5.64 | 0 | 0.00 | 5.64 | 5.68 | 5.64 | 3065 |
| 1729526100 | 5.64 | 0.04 | 0.71 | 5.66 | 5.88 | 5.62 | 25887 |
| 1729266900 | 5.6 | -0.06 | -1.06 | 5.66 | 5.68 | 5.6 | 103713 |
| 1729180500 | 5.66 | 0.06 | 1.07 | 5.62 | 5.66 | 5.6 | 24058 |
| 1729094100 | 5.6 | 0 | 0.00 | 5.64 | 5.64 | 5.58 | 150956 |
| 1729007700 | 5.6 | 0 | 0.00 | 5.64 | 5.64 | 5.5 | 9363 |
| 1728921300 | 5.6 | 0.1 | 1.82 | 5.5 | 5.62 | 5.5 | 18517 |
| 1728662100 | 5.5 | 0 | 0.00 | 5.5 | 5.5199999 | 5.5 | 4017 |
| 1728575700 | 5.5 | 0.02 | 0.36 | 5.48 | 5.54 | 5.48 | 12753 |
| 1728489300 | 5.48 | 0.04 | 0.74 | 5.44 | 5.48 | 5.44 | 17967 |
| 1728402900 | 5.44 | -0.04 | -0.73 | 5.5 | 5.5 | 5.44 | 1673 |
| 1728316500 | 5.48 | 0.02 | 0.37 | 5.42 | 5.48 | 5.42 | 13712 |
| 1728057300 | 5.46 | 0.06 | 1.11 | 5.42 | 5.46 | 5.4 | 24701 |
| 1727970900 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.38 | 5581 |
| 1727884500 | 5.4 | 0 | 0.00 | 5.4 | 5.42 | 5.4 | 5732 |
| 1727798100 | 5.4 | 0.06 | 1.12 | 5.4 | 5.44 | 5.36 | 11887 |
| 1727711700 | 5.34 | -0.04 | -0.74 | 5.38 | 5.38 | 5.3 | 12092 |
| 1727452500 | 5.38 | 0.04 | 0.75 | 5.34 | 5.42 | 5.34 | 30634 |
| 1727366100 | 5.34 | 0.02 | 0.38 | 5.3 | 5.36 | 5.28 | 6566 |
| 1727279700 | 5.32 | 0 | 0.00 | 5.4 | 5.42 | 5.3 | 10058 |
| 1727193300 | 5.32 | -0.02 | -0.37 | 5.4 | 5.42 | 5.32 | 3370 |
| 1727106900 | 5.34 | 0 | 0.00 | 5.42 | 5.42 | 5.3 | 9703 |
| 1726847700 | 5.34 | 0 | 0.00 | 5.38 | 5.4 | 5.34 | 15456 |
| 1726761300 | 5.34 | 0.04 | 0.75 | 5.36 | 5.36 | 5.3 | 10695 |
| 1726674900 | 5.3 | -0.04 | -0.75 | 5.36 | 5.36 | 5.28 | 10200 |
| 1726588500 | 5.34 | 0.1 | 1.91 | 5.24 | 5.34 | 5.22 | 14106 |
| 1726502100 | 5.24 | -0.08 | -1.50 | 5.26 | 5.28 | 5.2 | 13013 |
| 1726242900 | 5.32 | -0.02 | -0.37 | 5.36 | 5.36 | 5.28 | 5313 |
| 1726156500 | 5.34 | -0.04 | -0.74 | 5.44 | 5.5199999 | 5.34 | 18559 |
| 1726070100 | 5.38 | 0.08 | 1.51 | 5.26 | 5.4 | 5.26 | 14482 |
| 1725983700 | 5.3 | -0.02 | -0.38 | 5.34 | 5.38 | 5.26 | 16725 |
| 1725897300 | 5.32 | 0.06 | 1.14 | 5.28 | 5.36 | 5.28 | 6308 |
| 1725638100 | 5.26 | 0.02 | 0.38 | 5.24 | 5.26 | 5.24 | 4088 |
| 1725551700 | 5.24 | 0 | 0.00 | 5.26 | 5.28 | 5.24 | 3728 |
| 1725465300 | 5.24 | -0.08 | -1.50 | 5.24 | 5.28 | 5.18 | 8247 |
| 1725378900 | 5.32 | 0.02 | 0.38 | 5.38 | 5.4 | 5.3 | 6491 |
| 1725292500 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.26 | 5141 |
| 1725033300 | 5.34 | -0.1 | -1.84 | 5.4 | 5.44 | 5.32 | 16340 |
| 1724946900 | 5.44 | -0.12 | -2.16 | 5.5599999 | 5.62 | 5.36 | 42113 |
| 1724860500 | 5.5599999 | 0.24 | 4.51 | 5.4 | 5.5599999 | 5.36 | 85538 |
| 1724774100 | 5.32 | 0.02 | 0.38 | 5.32 | 5.36 | 5.28 | 47121 |
| 1724687700 | 5.3 | -0.08 | -1.49 | 5.34 | 5.34 | 5.26 | 46961 |
| 1724428500 | 5.38 | 0.04 | 0.75 | 5.42 | 5.42 | 5.3 | 19021 |
| 1724342100 | 5.34 | 0.18 | 3.49 | 5.16 | 5.36 | 5.16 | 31618 |
| 1724255700 | 5.16 | -0.02 | -0.39 | 5.16 | 5.2 | 5.16 | 10776 |
| 1724169300 | 5.18 | 0.06 | 1.17 | 5.08 | 5.18 | 5.08 | 17342 |
| 1724082900 | 5.12 | -0.02 | -0.39 | 5.1 | 5.16 | 5.08 | 9438 |
| 1723823700 | 5.14 | 0.1 | 1.98 | 5 | 5.16 | 5 | 8868 |
| 1723650900 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.1 | 5 | 13746 |
| 1723564500 | 5.08 | -0.02 | -0.39 | 5.1 | 5.14 | 5.08 | 6023 |
| 1723478100 | 5.1 | -0.06 | -1.16 | 5.14 | 5.14 | 5.1 | 4690 |
| 1723218900 | 5.16 | 0.04 | 0.78 | 5.2 | 5.2 | 5.12 | 3204 |
| 1723132500 | 5.12 | 0.02 | 0.39 | 5.08 | 5.18 | 5.08 | 10140 |
| 1723046100 | 5.1 | 0.04 | 0.79 | 5.1 | 5.12 | 5.0599999 | 8916 |
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
