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 | 0.04 | 0.754716981132 | 5.3 | 5.38 | 5.18 | 333654 | 5.29725375 | DE |
| 4 | 0.18 | 3.48837209302 | 5.16 | 5.38 | 5.12 | 246301 | 5.25258367 | DE |
| 12 | 0.03 | 0.564971751412 | 5.31 | 5.61 | 4.95 | 285899 | 5.28464752 | DE |
| 26 | 0.29 | 5.74257425743 | 5.05 | 5.61 | 4.84 | 244011 | 5.15896099 | DE |
| 52 | 0.29 | 5.74257425743 | 5.05 | 5.61 | 4.715 | 315786 | 5.11480051 | DE |
| 156 | 0.28 | 5.53359683794 | 5.06 | 5.96 | 4.302 | 228868 | 5.17489043 | DE |
| 260 | -0.93 | -14.8325358852 | 6.27 | 6.34 | 4.02 | 245412 | 5.17614134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 5.35 | 0 | 0.00 | 5.35 | 5.36 | 5.3099999 | 277034 |
| 1734713700 | 5.35 | 0.17 | 3.28 | 5.26 | 5.38 | 5.25 | 626051 |
| 1734627300 | 5.18 | -0.08 | -1.52 | 5.25 | 5.26 | 5.18 | 225322 |
| 1734540900 | 5.26 | 0.01 | 0.19 | 5.24 | 5.29 | 5.22 | 229265 |
| 1734454500 | 5.25 | -0.11 | -2.05 | 5.33 | 5.34 | 5.2 | 317569 |
| 1734368100 | 5.36 | 0.08 | 1.52 | 5.3 | 5.37 | 5.28 | 270061 |
| 1734108900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.33 | 5.28 | 180948 |
| 1734022500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.36 | 5.29 | 338659 |
| 1733936100 | 5.34 | 0.17 | 3.29 | 5.22 | 5.37 | 5.22 | 494876 |
| 1733849700 | 5.17 | 0.02 | 0.39 | 5.17 | 5.18 | 5.12 | 216733 |
| 1733763300 | 5.15 | -0.06 | -1.15 | 5.25 | 5.25 | 5.14 | 288196 |
| 1733504100 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.18 | 237759 |
| 1733417700 | 5.2 | 0.05 | 0.97 | 5.17 | 5.2 | 5.16 | 143272 |
| 1733331300 | 5.15 | 0 | 0.00 | 5.17 | 5.17 | 5.12 | 109878 |
| 1733244900 | 5.15 | -0.01 | -0.19 | 5.17 | 5.17 | 5.13 | 93142 |
| 1733158500 | 5.16 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 167217 |
| 1732899300 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.16 | 92152 |
| 1732812900 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.16 | 88577 |
| 1732726500 | 5.19 | 0 | 0.00 | 5.16 | 5.22 | 5.16 | 278963 |
| 1732640100 | 5.19 | -0.07 | -1.33 | 5.26 | 5.26 | 5.18 | 153457 |
| 1732553700 | 5.26 | 0.09 | 1.74 | 5.16 | 5.26 | 5.16 | 373928 |
| 1732294500 | 5.17 | 0.08 | 1.57 | 5.07 | 5.18 | 5.07 | 224553 |
| 1732208100 | 5.09 | 0 | 0.00 | 5.1 | 5.11 | 5.03 | 220697 |
| 1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
| 1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
| 1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
| 1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
| 1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
| 1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
| 1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
| 1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
| 1731084900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.14 | 5.09 | 271048 |
| 1730998500 | 5.1 | 0.03 | 0.59 | 5.08 | 5.14 | 5.07 | 310151 |
| 1730912100 | 5.07 | -0.14 | -2.69 | 5.24 | 5.24 | 5.07 | 443561 |
| 1730825700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.19 | 313642 |
| 1730739300 | 5.3 | -0.08 | -1.49 | 5.33 | 5.34 | 5.29 | 293473 |
| 1730480100 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.39 | 5.2699999 | 268138 |
| 1730393700 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.23 | 567124 |
| 1730307300 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 267794 |
| 1730220900 | 5.4 | 0.01 | 0.19 | 5.38 | 5.44 | 5.38 | 233273 |
| 1730134500 | 5.39 | 0 | 0.00 | 5.42 | 5.42 | 5.36 | 158754 |
| 1729871700 | 5.39 | -0.04 | -0.74 | 5.47 | 5.47 | 5.39 | 197067 |
| 1729785300 | 5.43 | 0.01 | 0.18 | 5.44 | 5.49 | 5.42 | 274344 |
| 1729698900 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.41 | 157700 |
| 1729612500 | 5.45 | -0.1 | -1.80 | 5.5599999 | 5.5599999 | 5.44 | 369844 |
| 1729526100 | 5.55 | -0.02 | -0.36 | 5.58 | 5.61 | 5.53 | 298655 |
| 1729266900 | 5.57 | 0 | 0.00 | 5.58 | 5.6 | 5.51 | 363540 |
| 1729180500 | 5.57 | 0.09 | 1.64 | 5.49 | 5.58 | 5.48 | 444972 |
| 1729094100 | 5.48 | 0.09 | 1.67 | 5.42 | 5.5 | 5.35 | 615307 |
| 1729007700 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.34 | 238548 |
| 1728921300 | 5.34 | 0 | 0.00 | 5.37 | 5.37 | 5.33 | 175498 |
| 1728662100 | 5.34 | -0.01 | -0.19 | 5.39 | 5.39 | 5.33 | 130997 |
| 1728575700 | 5.35 | -0.03 | -0.56 | 5.39 | 5.39 | 5.35 | 128265 |
| 1728489300 | 5.38 | 0.02 | 0.37 | 5.37 | 5.42 | 5.35 | 380484 |
| 1728402900 | 5.36 | 0.01 | 0.19 | 5.36 | 5.38 | 5.32 | 172217 |
| 1728316500 | 5.35 | 0.02 | 0.38 | 5.3 | 5.37 | 5.2699999 | 180976 |
| 1728057300 | 5.33 | 0.05 | 0.95 | 5.2699999 | 5.35 | 5.2699999 | 255707 |
| 1727970900 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.2699999 | 268247 |
| 1727884500 | 5.38 | 0.08 | 1.51 | 5.4 | 5.43 | 5.34 | 435272 |
| 1727798100 | 5.3 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3 | 222454 |
| 1727711700 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.39 | 5.2699999 | 978474 |
| 1727452500 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.21 | 195971 |
| 1727366100 | 5.22 | 0.03 | 0.58 | 5.2 | 5.24 | 5.17 | 314192 |
| 1727279700 | 5.19 | 0.07 | 1.37 | 5.11 | 5.22 | 5.11 | 545722 |
| 1727193300 | 5.12 | 0.02 | 0.39 | 5.13 | 5.13 | 5.09 | 156950 |
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
