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 | -0.12 | -2.0618556701 | 5.82 | 5.88 | 5.5 | 45122 | 5.6361756 | CS |
| 4 | -0.15 | -2.5641025641 | 5.85 | 6 | 5.5 | 34454 | 5.7020647 | CS |
| 12 | 0.05 | 0.884955752212 | 5.65 | 6.6999 | 5.45 | 39274 | 5.93539978 | CS |
| 26 | 1.33 | 30.4347826087 | 4.37 | 7 | 4.37 | 52142 | 5.92772291 | CS |
| 52 | 1.25 | 28.0898876404 | 4.45 | 7 | 4.05 | 43488 | 5.59935002 | CS |
| 156 | -4.97 | -46.5791940019 | 10.67 | 12.5 | 2.3 | 32492 | 6.01269835 | CS |
| 260 | -4.97 | -46.5791940019 | 10.67 | 12.5 | 2.3 | 32492 | 6.01269835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 5.7 | -0.04 | -0.70 | 5.7666 | 5.8145 | 5.6 | 45213 |
| 1721774100 | 5.74 | -0.06 | -1.03 | 5.71 | 5.85 | 5.71 | 22122 |
| 1721687700 | 5.8 | 0.21 | 3.76 | 5.53 | 5.88 | 5.53 | 30210 |
| 1721428500 | 5.59 | 0.06 | 1.08 | 5.6 | 5.84 | 5.5 | 57766 |
| 1721342100 | 5.53 | -0.3 | -5.15 | 5.82 | 5.8507 | 5.5 | 70301 |
| 1721255700 | 5.83 | -0.04 | -0.68 | 5.9 | 5.9 | 5.78 | 10663 |
| 1721169300 | 5.87 | 0.1 | 1.73 | 5.75 | 5.87 | 5.75 | 38016 |
| 1721082900 | 5.7699999 | -0.02 | -0.35 | 5.91 | 6 | 5.72 | 37936 |
| 1720823700 | 5.79 | 0.22 | 3.95 | 5.6 | 5.83 | 5.6 | 22492 |
| 1720737300 | 5.57 | -0.08 | -1.42 | 5.705 | 5.73 | 5.57 | 33827 |
| 1720650900 | 5.65 | 0 | 0.00 | 5.74 | 5.74 | 5.61 | 38384 |
| 1720564500 | 5.65 | -0.1 | -1.74 | 5.74 | 5.75 | 5.65 | 31978 |
| 1720478100 | 5.75 | 0.07 | 1.23 | 5.8099999 | 5.86 | 5.69 | 35959 |
| 1720218900 | 5.68 | -0.08 | -1.39 | 5.73 | 5.9 | 5.68 | 54894 |
| 1720040640 | 5.76 | -0.05 | -0.86 | 5.72 | 5.84 | 5.71 | 29065 |
| 1719959700 | 5.8099999 | 0.07 | 1.22 | 5.75 | 5.88 | 5.72 | 66648 |
| 1719873300 | 5.74 | -0.03 | -0.52 | 5.78 | 5.96 | 5.74 | 13083 |
| 1719614100 | 5.7699999 | 0.03 | 0.52 | 5.8 | 5.87 | 5.76 | 6550 |
| 1719527700 | 5.74 | -0.09 | -1.54 | 5.85 | 5.88 | 5.74 | 9525 |
| 1719441300 | 5.83 | 0.03 | 0.52 | 5.9 | 5.99 | 5.78 | 12432 |
| 1719354900 | 5.8 | -0.14 | -2.36 | 5.86 | 6 | 5.7699999 | 42544 |
| 1719268500 | 5.94 | 0.24 | 4.21 | 5.8 | 6.043 | 5.8 | 72180 |
| 1719009300 | 5.7 | 0.14 | 2.52 | 5.5599999 | 5.8751 | 5.53 | 156739 |
| 1718922900 | 5.5599999 | 0 | 0.00 | 5.63 | 5.75 | 5.4801 | 11685 |
| 1718750100 | 5.5599999 | 0.04 | 0.72 | 5.57 | 5.59 | 5.45 | 31302 |
| 1718663700 | 5.5199999 | -0.07 | -1.25 | 5.5599999 | 5.64 | 5.47 | 27372 |
| 1718404500 | 5.59 | 0.05 | 0.90 | 5.5 | 5.65 | 5.5 | 6730 |
| 1718318100 | 5.54 | -0.04 | -0.72 | 5.79 | 5.79 | 5.49 | 27645 |
| 1718231700 | 5.58 | -0.1 | -1.76 | 5.68 | 5.7736 | 5.58 | 20843 |
| 1718145300 | 5.68 | -0.07 | -1.22 | 5.82 | 5.83 | 5.55 | 41397 |
| 1718058900 | 5.75 | -0.08 | -1.37 | 5.85 | 5.85 | 5.67 | 44708 |
| 1717799700 | 5.83 | -0.17 | -2.83 | 5.905 | 5.9161 | 5.82 | 12607 |
| 1717713300 | 6 | -0.02 | -0.33 | 6.1899 | 6.2 | 5.85 | 121784 |
| 1717626900 | 6.0199999 | -0.12 | -1.95 | 6.11 | 6.21 | 6.01 | 24186 |
| 1717540500 | 6.14 | -0.26 | -4.06 | 6.49 | 6.49 | 6.0416999 | 43903 |
| 1717454100 | 6.4 | -0.16 | -2.44 | 6.6 | 6.6299 | 6.2699999 | 56271 |
| 1717194900 | 6.5599999 | -0.11 | -1.58 | 6.64 | 6.6999 | 6.4 | 38084 |
| 1717108500 | 6.665 | 0.5 | 8.02 | 6.22 | 6.6799 | 6.08 | 189627 |
| 1717022100 | 6.17 | 0.06 | 0.98 | 6.2 | 6.2 | 6.0201 | 17674 |
| 1716935700 | 6.11 | 0.11 | 1.83 | 5.93 | 6.415 | 5.93 | 41933 |
| 1716590100 | 6 | 0.05 | 0.84 | 5.99 | 6.07 | 5.94 | 12457 |
| 1716503700 | 5.95 | -0.11 | -1.82 | 6.09 | 6.165 | 5.91 | 26591 |
| 1716417300 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.2 | 6.0199999 | 16033 |
| 1716330900 | 6.1 | -0.12 | -1.93 | 6.25 | 6.2699999 | 6.0599999 | 36538 |
| 1716244500 | 6.22 | 0.02 | 0.32 | 6.2 | 6.36 | 6.15 | 30200 |
| 1715985300 | 6.2 | -0.11 | -1.74 | 6.38 | 6.38 | 6.2 | 23182 |
| 1715898900 | 6.3099999 | -0.07 | -1.10 | 6.48 | 6.48 | 6.2699999 | 12927 |
| 1715812500 | 6.38 | -0.03 | -0.47 | 6.47 | 6.59 | 6.35 | 18480 |
| 1715726100 | 6.41 | 0.19 | 3.05 | 6.18 | 6.46 | 6.18 | 20913 |
| 1715639700 | 6.22 | -0.11 | -1.74 | 6.47 | 6.47 | 6.17 | 44477 |
| 1715380500 | 6.33 | 0.46 | 7.84 | 6.19 | 6.33 | 6.04 | 77826 |
| 1715294100 | 5.87 | 0.28 | 5.01 | 5.7 | 6.08 | 5.7 | 85006 |
| 1715207700 | 5.59 | -0.05 | -0.89 | 5.55 | 5.69 | 5.55 | 15430 |
| 1715121300 | 5.64 | -0.06 | -1.05 | 5.79 | 5.82 | 5.61 | 33126 |
| 1715034900 | 5.7 | 0.16 | 2.89 | 5.5199999 | 5.84 | 5.48 | 50269 |
| 1714775700 | 5.54 | -0.21 | -3.65 | 5.7 | 5.8399 | 5.53 | 21308 |
| 1714689300 | 5.75 | 0.07 | 1.23 | 5.65 | 5.9 | 5.65 | 17557 |
| 1714602900 | 5.68 | 0.22 | 4.03 | 5.39 | 5.68 | 5.39 | 49887 |
| 1714516500 | 5.46 | -0.2 | -3.53 | 5.68 | 5.68 | 5.45 | 120917 |
| 1714430100 | 5.66 | -0.41 | -6.75 | 5.99 | 5.99 | 5.55 | 164474 |
| 1714170900 | 6.07 | 0.01 | 0.17 | 6.04 | 6.22 | 5.94 | 16854 |
| 1714084500 | 6.0599999 | -0.11 | -1.78 | 6.1097 | 6.17 | 5.9 | 74050 |
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
