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 | 0 | 5.49 | 5.49 | 5.48 | 12385 | 5.48802126 | FS |
| 4 | -0.14 | -2.48667850799 | 5.63 | 5.71 | 5.45 | 6530 | 5.58356485 | FS |
| 12 | -0.6 | -9.85221674877 | 6.09 | 6.66 | 5.45 | 9716 | 5.86443394 | FS |
| 26 | -0.12 | -2.13903743316 | 5.61 | 6.66 | 5.17 | 7688 | 5.8620655 | FS |
| 52 | -0.54 | -8.9552238806 | 6.03 | 6.66 | 5.17 | 7776 | 5.84707735 | FS |
| 156 | -0.54 | -8.9552238806 | 6.03 | 6.66 | 5.17 | 7776 | 5.84707735 | FS |
| 260 | -0.54 | -8.9552238806 | 6.03 | 6.66 | 5.17 | 7776 | 5.84707735 | FS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.49 | 0.01 | 0.18 | 5.48 | 5.49 | 5.48 | 27504 |
| 1741212000 | 5.48 | -0.01 | -0.18 | 5.49 | 5.49 | 5.48 | 7352 |
| 1740780000 | 5.49 | -0.01 | -0.18 | 5.49 | 5.49 | 5.49 | 2299 |
| 1740693600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 2656 |
| 1740607200 | 5.48 | 0.03 | 0.55 | 5.49 | 5.49 | 5.48 | 1978 |
| 1740520800 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 5401 |
| 1740434400 | 5.5 | -0.07 | -1.26 | 5.5 | 5.5 | 5.5 | 5420 |
| 1740175200 | 5.57 | -0.07 | -1.24 | 5.62 | 5.62 | 5.57 | 7098 |
| 1740088800 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 5992 |
| 1740002400 | 5.64 | 0.03 | 0.53 | 5.61 | 5.64 | 5.61 | 2986 |
| 1739916000 | 5.61 | -0.06 | -1.06 | 5.6 | 5.61 | 5.6 | 5556 |
| 1739829600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 673 |
| 1739570400 | 5.67 | -0.03 | -0.53 | 5.67 | 5.67 | 5.67 | 3876 |
| 1739484000 | 5.7 | -0.01 | -0.18 | 5.7 | 5.7 | 5.7 | 990 |
| 1739397600 | 5.71 | 0.02 | 0.35 | 5.71 | 5.71 | 5.71 | 12238 |
| 1739311200 | 5.69 | 0.05 | 0.89 | 5.64 | 5.69 | 5.64 | 22359 |
| 1739224800 | 5.64 | 0.01 | 0.18 | 5.64 | 5.64 | 5.64 | 1128 |
| 1738965600 | 5.63 | 0.05 | 0.90 | 5.63 | 5.63 | 5.63 | 2036 |
| 1738879200 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 5477 |
| 1738792800 | 5.58 | -0.03 | -0.53 | 5.58 | 5.58 | 5.58 | 11116 |
| 1738706400 | 5.61 | -0.01 | -0.18 | 5.61 | 5.61 | 5.61 | 5538 |
| 1738620000 | 5.62 | 0.04 | 0.72 | 5.62 | 5.62 | 5.62 | 6424 |
| 1738360800 | 5.58 | 0.01 | 0.18 | 5.58 | 5.58 | 5.58 | 10617 |
| 1738274400 | 5.57 | 0 | 0.00 | 5.57 | 5.58 | 5.57 | 15703 |
| 1738188000 | 5.57 | -0.15 | -2.62 | 5.57 | 5.57 | 5.57 | 5428 |
| 1738101600 | 5.72 | -0.05 | -0.87 | 5.72 | 5.72 | 5.72 | 24356 |
| 1738015200 | 5.7699999 | -0.05 | -0.86 | 5.78 | 5.79 | 5.7699999 | 12917 |
| 1737756000 | 5.82 | -0.02 | -0.34 | 5.82 | 5.82 | 5.82 | 1558 |
| 1737669600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 690 |
| 1737583200 | 5.84 | -0.06 | -1.02 | 5.85 | 5.85 | 5.84 | 16841 |
| 1737496800 | 5.9 | -0.04 | -0.67 | 5.9 | 5.9 | 5.89 | 29321 |
| 1737410400 | 5.94 | -0.17 | -2.78 | 5.98 | 5.98 | 5.94 | 16796 |
| 1737151200 | 6.11 | 0.04 | 0.66 | 6.11 | 6.11 | 6.11 | 5222 |
| 1737064800 | 6.07 | -0.07 | -1.14 | 6.07 | 6.07 | 6.07 | 7451 |
| 1736978400 | 6.14 | -0.04 | -0.65 | 6.13 | 6.14 | 6.13 | 11037 |
| 1736892000 | 6.18 | 0.03 | 0.49 | 6.19 | 6.19 | 6.17 | 13514 |
| 1736805600 | 6.15 | 0.03 | 0.49 | 6.11 | 6.15 | 6.11 | 6758 |
| 1736546400 | 6.12 | 0.09 | 1.49 | 6.11 | 6.12 | 6.1 | 4729 |
| 1736460000 | 6.03 | 0.02 | 0.33 | 5.99 | 6.03 | 5.99 | 52137 |
| 1736373600 | 6.01 | 0.01 | 0.17 | 6 | 6.01 | 6 | 15572 |
| 1736287200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 32127 |
| 1736200800 | 5.95 | -0.01 | -0.17 | 5.96 | 5.96 | 5.95 | 6270 |
| 1735941600 | 5.96 | -0.15 | -2.45 | 5.96 | 5.96 | 5.96 | 13167 |
| 1735855200 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1735596000 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1735336800 | 6.11 | -0.03 | -0.49 | 6.22 | 6.22 | 6.11 | 12454 |
| 1735250400 | 6.14 | -0.18 | -2.85 | 6.14 | 6.14 | 6.14 | 767 |
| 1734991200 | 6.32 | -0.17 | -2.62 | 6.49 | 6.5 | 6.32 | 12016 |
| 1734732000 | 6.49 | -0.17 | -2.55 | 6.66 | 6.66 | 6.49 | 2944 |
| 1734645600 | 6.66 | 0.34 | 5.38 | 6.3 | 6.66 | 6.3 | 6279 |
| 1734559200 | 6.32 | 0.19 | 3.10 | 6.13 | 6.32 | 6.13 | 4793 |
| 1734472800 | 6.13 | 0.06 | 0.99 | 6.13 | 6.13 | 6.13 | 6173 |
| 1734386400 | 6.07 | -0.01 | -0.16 | 6.07 | 6.07 | 6.07 | 4030 |
| 1734127200 | 6.08 | 0 | 0.00 | 6.09 | 6.09 | 6.08 | 7432 |
| 1734040800 | 6.08 | -0.02 | -0.33 | 6 | 6.08 | 6 | 1376 |
| 1733954400 | 6.1 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 4777 |
| 1733868000 | 6.14 | 0.02 | 0.33 | 6.11 | 6.14 | 6.11 | 17412 |
| 1733781600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 3891 |
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
