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 | -2.21811460259 | 5.41 | 5.41 | 5.25 | 13419 | 5.30175792 | CS |
| 4 | -0.08 | -1.48975791434 | 5.37 | 5.59 | 5.25 | 13512 | 5.39084937 | CS |
| 12 | 0 | 0 | 5.29 | 5.8995 | 5.16 | 17297 | 5.43534902 | CS |
| 26 | 0.11 | 2.12355212355 | 5.18 | 5.8995 | 5 | 19378 | 5.33927204 | CS |
| 52 | 0.65 | 14.0086206897 | 4.64 | 5.8995 | 4.27 | 21227 | 5.09446036 | CS |
| 156 | -0.6 | -10.1867572156 | 5.89 | 6.48 | 4.27 | 23471 | 5.33014924 | CS |
| 260 | -1.01 | -16.0317460317 | 6.3 | 8.045 | 2.54 | 29677 | 5.44036363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.2831 | -0.02 | -0.32 | 5.37 | 5.37 | 5.28 | 22661 |
| 1732059300 | 5.3 | -0.01 | -0.19 | 5.35 | 5.36 | 5.3 | 12000 |
| 1731972900 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.3 | 19135 |
| 1731713700 | 5.32 | -0 | -0.02 | 5.36 | 5.38 | 5.3198 | 4995 |
| 1731627300 | 5.3208 | -0.09 | -1.65 | 5.39 | 5.41 | 5.3208 | 12684 |
| 1731540900 | 5.41 | 0.01 | 0.19 | 5.5 | 5.5 | 5.4 | 14813 |
| 1731454500 | 5.4 | 0 | 0.00 | 5.32 | 5.42 | 5.32 | 12921 |
| 1731368100 | 5.4 | 0.02 | 0.37 | 5.44 | 5.44 | 5.3701 | 12108 |
| 1731108900 | 5.38 | 0 | 0.00 | 5.42 | 5.42 | 5.37 | 3689 |
| 1731022500 | 5.38 | 0 | 0.00 | 5.41 | 5.42 | 5.34 | 30805 |
| 1730936100 | 5.38 | 0.02 | 0.37 | 5.35 | 5.38 | 5.309 | 7429 |
| 1730849700 | 5.36 | 0.02 | 0.37 | 5.38 | 5.3999 | 5.34 | 4184 |
| 1730763300 | 5.34 | 0.05 | 0.95 | 5.3099999 | 5.4 | 5.3099999 | 11252 |
| 1730500500 | 5.2899 | -0.13 | -2.40 | 5.42 | 5.42 | 5.265 | 18396 |
| 1730414100 | 5.42 | -0.02 | -0.37 | 5.43 | 5.45 | 5.42 | 6095 |
| 1730327700 | 5.44 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.44 | 7429 |
| 1730241300 | 5.51 | -0.08 | -1.43 | 5.5599999 | 5.59 | 5.47 | 7469 |
| 1730154900 | 5.59 | 0.17 | 3.14 | 5.38 | 5.59 | 5.38 | 31213 |
| 1729895700 | 5.42 | 0 | 0.00 | 5.41 | 5.45 | 5.37 | 13775 |
| 1729809300 | 5.42 | 0.07 | 1.31 | 5.37 | 5.43 | 5.3099999 | 26605 |
| 1729722900 | 5.35 | 0 | 0.00 | 5.49 | 5.4993999 | 5.35 | 8725 |
| 1729636500 | 5.35 | -0.13 | -2.37 | 5.48 | 5.48 | 5.3 | 24285 |
| 1729550100 | 5.48 | -0.07 | -1.26 | 5.6 | 5.6571999 | 5.47 | 6082 |
| 1729290900 | 5.55 | 0.03 | 0.54 | 5.54 | 5.55 | 5.5199999 | 7421 |
| 1729204500 | 5.5199999 | -0.09 | -1.60 | 5.69 | 5.69 | 5.5001 | 14326 |
| 1729118100 | 5.61 | -0.04 | -0.71 | 5.67 | 5.67 | 5.5331 | 22318 |
| 1729031700 | 5.65 | 0.22 | 4.05 | 5.48 | 5.71 | 5.43 | 34415 |
| 1728945300 | 5.43 | 0.17 | 3.23 | 5.34 | 5.47 | 5.28 | 25789 |
| 1728686100 | 5.26 | 0.03 | 0.57 | 5.22 | 5.32 | 5.22 | 8938 |
| 1728599700 | 5.23 | -0.06 | -1.13 | 5.34 | 5.34 | 5.21 | 24761 |
| 1728513300 | 5.29 | -0.02 | -0.38 | 5.41 | 5.4423 | 5.22 | 26773 |
| 1728426900 | 5.3099999 | -0.55 | -9.39 | 5.5199999 | 5.7651 | 5.28 | 66433 |
| 1728340500 | 5.86 | 0.13 | 2.27 | 5.75 | 5.8995 | 5.73 | 92832 |
| 1728081300 | 5.73 | 0.14 | 2.50 | 5.67 | 5.7497999 | 5.59 | 25255 |
| 1727994900 | 5.59 | -0.04 | -0.71 | 5.66 | 5.66 | 5.5199999 | 17787 |
| 1727908500 | 5.63 | -0 | -0.07 | 5.66 | 5.6901 | 5.61 | 25722 |
| 1727822100 | 5.6338 | 0.06 | 1.15 | 5.63 | 5.64 | 5.4474 | 16439 |
| 1727735700 | 5.57 | 0.09 | 1.64 | 5.55 | 5.66 | 5.53 | 47565 |
| 1727476500 | 5.48 | 0.11 | 2.05 | 5.4 | 5.48 | 5.334 | 24361 |
| 1727390100 | 5.37 | 0.03 | 0.47 | 5.36 | 5.4067 | 5.32 | 7134 |
| 1727303700 | 5.345 | -0.01 | -0.09 | 5.36 | 5.42 | 5.32 | 17368 |
| 1727217300 | 5.35 | -0.07 | -1.29 | 5.42 | 5.42 | 5.35 | 5357 |
| 1727130900 | 5.42 | 0.01 | 0.18 | 5.41 | 5.42 | 5.2836 | 8188 |
| 1726871700 | 5.41 | 0.12 | 2.27 | 5.29 | 5.41 | 5.2178 | 36914 |
| 1726785300 | 5.29 | 0.08 | 1.54 | 5.29 | 5.29 | 5.24 | 10284 |
| 1726698900 | 5.21 | 0.01 | 0.19 | 5.22 | 5.2699999 | 5.2 | 12808 |
| 1726612500 | 5.2 | -0.01 | -0.19 | 5.16 | 5.23 | 5.16 | 13810 |
| 1726526100 | 5.21 | -0.01 | -0.19 | 5.22 | 5.22 | 5.2 | 9381 |
| 1726266900 | 5.22 | 0 | 0.00 | 5.19 | 5.23 | 5.16 | 33065 |
| 1726180500 | 5.22 | 0.02 | 0.48 | 5.22 | 5.229 | 5.16 | 7076 |
| 1726094100 | 5.195 | -0.02 | -0.29 | 5.21 | 5.2199 | 5.1849999 | 9056 |
| 1726007700 | 5.21 | 0.04 | 0.77 | 5.21 | 5.21 | 5.1894 | 6550 |
| 1725921300 | 5.17 | -0.03 | -0.58 | 5.21 | 5.22 | 5.16 | 6749 |
| 1725662100 | 5.2 | -0.01 | -0.19 | 5.22 | 5.22 | 5.16 | 13707 |
| 1725575700 | 5.21 | 0.01 | 0.19 | 5.23 | 5.23 | 5.2 | 7332 |
| 1725489300 | 5.2 | 0 | 0.10 | 5.23 | 5.23 | 5.16 | 9045 |
| 1725402900 | 5.195 | 0.04 | 0.68 | 5.17 | 5.2192999 | 5.16 | 15764 |
| 1725057300 | 5.16 | -0.07 | -1.24 | 5.26 | 5.26 | 5.16 | 7442 |
| 1724970900 | 5.225 | -0.04 | -0.67 | 5.29 | 5.29 | 5.18 | 13478 |
| 1724884500 | 5.26 | 0.09 | 1.74 | 5.16 | 5.2699999 | 5.1501 | 10462 |
| 1724798100 | 5.17 | 0.02 | 0.39 | 5.13 | 5.25 | 5.13 | 8592 |
| 1724711700 | 5.15 | -0.07 | -1.34 | 5.15 | 5.22 | 5.1324 | 27311 |
| 1724452500 | 5.22 | -0.04 | -0.76 | 5.26 | 5.28 | 5.2 | 13966 |
| 1724366100 | 5.26 | 0 | 0.00 | 5.2 | 5.26 | 5.18 | 8584 |
| 1724279700 | 5.26 | 0.04 | 0.77 | 5.3099999 | 5.3099999 | 5.22 | 8416 |
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
