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 | 0.05 | 0.984251968504 | 5.08 | 5.14 | 5.0646 | 6671205 | 5.10217446 | CS |
| 4 | 0.035 | 0.686947988224 | 5.095 | 5.18 | 5.05 | 4841965 | 5.10038304 | CS |
| 12 | -0.28 | -5.17560073937 | 5.41 | 5.42 | 5.02 | 4892376 | 5.15070475 | CS |
| 26 | -0.18 | -3.38983050847 | 5.31 | 5.57 | 5.02 | 4285516 | 5.22662575 | CS |
| 52 | -0.14 | -2.65654648956 | 5.27 | 5.78 | 4.95 | 3671324 | 5.27652052 | CS |
| 156 | -3.12 | -37.8181818182 | 8.25 | 8.28 | 4.41 | 2144893 | 5.42239909 | CS |
| 260 | -4.37 | -46 | 9.5 | 9.6 | 1.86 | 1768639 | 5.58141521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.13 | 0.02 | 0.39 | 5.12 | 5.14 | 5.11 | 4149242 |
| 1738712100 | 5.11 | 0.02 | 0.39 | 5.11 | 5.13 | 5.1 | 4183562 |
| 1738625700 | 5.09 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 6232559 |
| 1738366500 | 5.1 | 0.01 | 0.20 | 5.11 | 5.14 | 5.09 | 15676941 |
| 1738280100 | 5.09 | 0.02 | 0.39 | 5.08 | 5.1 | 5.08 | 3497578 |
| 1738193700 | 5.07 | -0.02 | -0.39 | 5.09 | 5.11 | 5.05 | 4616845 |
| 1738107300 | 5.09 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 3005502 |
| 1738020900 | 5.11 | -0.01 | -0.20 | 5.11 | 5.13 | 5.09 | 3886571 |
| 1737761700 | 5.12 | 0.06 | 1.19 | 5.1 | 5.13 | 5.1 | 2335998 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.09 | 5.0599999 | 3830746 |
| 1737502500 | 5.07 | -0.01 | -0.20 | 5.08 | 5.09 | 5.0599999 | 5031859 |
| 1737156900 | 5.08 | -0.07 | -1.36 | 5.09 | 5.11 | 5.0599999 | 4220838 |
| 1737070500 | 5.15 | -0.01 | -0.19 | 5.15 | 5.18 | 5.14 | 6538422 |
| 1736984100 | 5.16 | 0.05 | 0.98 | 5.132 | 5.16 | 5.13 | 4266518 |
| 1736897700 | 5.11 | 0.03 | 0.59 | 5.1 | 5.13 | 5.09 | 3605525 |
| 1736811300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0599999 | 4016424 |
| 1736552100 | 5.07 | -0.03 | -0.59 | 5.09 | 5.1 | 5.07 | 3947462 |
| 1736379300 | 5.1 | 0 | 0.00 | 5.1 | 5.115 | 5.07 | 3081919 |
| 1736292900 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.08 | 4065324 |
| 1736206500 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4199699 |
| 1735947300 | 5.1 | 0.01 | 0.20 | 5.11 | 5.13 | 5.1 | 4768584 |
| 1735860900 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 5.08 | 4701030 |
| 1735688100 | 5.07 | 0.02 | 0.40 | 5.08 | 5.1 | 5.0599999 | 5858052 |
| 1735601700 | 5.05 | -0.06 | -1.17 | 5.08 | 5.095 | 5.04 | 7403163 |
| 1735342500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.16 | 5.08 | 4208573 |
| 1735256100 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.12 | 4144390 |
| 1735077840 | 5.16 | 0.05 | 0.98 | 5.11 | 5.16 | 5.11 | 2541944 |
| 1734996900 | 5.11 | 0.05 | 0.99 | 5.07 | 5.11 | 5.07 | 6423459 |
| 1734737700 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.09 | 5.03 | 5160461 |
| 1734651300 | 5.05 | 0 | 0.00 | 5.0599999 | 5.07 | 5.0199999 | 5993767 |
| 1734564900 | 5.05 | -0.05 | -0.98 | 5.1 | 5.11 | 5.03 | 7131006 |
| 1734478500 | 5.1 | -0.14 | -2.67 | 5.15 | 5.16 | 5.0199999 | 17500638 |
| 1734392100 | 5.24 | 0 | 0.00 | 5.25 | 5.26 | 5.23 | 8094964 |
| 1734132900 | 5.24 | -0.01 | -0.19 | 5.2699999 | 5.2699999 | 5.23 | 5526117 |
| 1734046500 | 5.25 | 0 | 0.00 | 5.25 | 5.2699999 | 5.24 | 4759767 |
| 1733960100 | 5.25 | 0.02 | 0.38 | 5.25 | 5.26 | 5.23 | 3029567 |
| 1733873700 | 5.23 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.22 | 3602381 |
| 1733787300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.24 | 3218229 |
| 1733528100 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 3031882 |
| 1733441700 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.23 | 4581417 |
| 1733355300 | 5.3 | 0.05 | 1.05 | 5.25 | 5.3 | 5.25 | 4443040 |
| 1733268900 | 5.245 | -0.01 | -0.10 | 5.26 | 5.26 | 5.24 | 3788262 |
| 1733182500 | 5.25 | -0.01 | -0.19 | 5.26 | 5.28 | 5.23 | 3759132 |
| 1732917840 | 5.26 | 0.04 | 0.67 | 5.23 | 5.28 | 5.23 | 10926179 |
| 1732750500 | 5.225 | 0.01 | 0.19 | 5.23 | 5.24 | 5.2 | 2704137 |
| 1732664100 | 5.215 | -0.01 | -0.10 | 5.22 | 5.23 | 5.21 | 4068821 |
| 1732577700 | 5.22 | 0 | 0.00 | 5.24 | 5.25 | 5.21 | 3979821 |
| 1732318500 | 5.22 | 0.01 | 0.19 | 5.21 | 5.2299 | 5.2 | 3478867 |
| 1732232100 | 5.21 | -0.01 | -0.19 | 5.23 | 5.25 | 5.2 | 4585917 |
| 1732145700 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.21 | 3447984 |
| 1732059300 | 5.24 | 0.01 | 0.19 | 5.23 | 5.26 | 5.22 | 2783013 |
| 1731972900 | 5.23 | -0.02 | -0.38 | 5.26 | 5.28 | 5.22 | 4237529 |
| 1731713700 | 5.25 | -0.12 | -2.23 | 5.28 | 5.3099999 | 5.24 | 4232124 |
| 1731627300 | 5.37 | -0.03 | -0.56 | 5.41 | 5.42 | 5.34 | 5858170 |
| 1731540900 | 5.4 | 0.05 | 0.93 | 5.35 | 5.41 | 5.35 | 5682539 |
| 1731454500 | 5.35 | -0.1 | -1.83 | 5.47 | 5.475 | 5.325 | 5406293 |
| 1731368100 | 5.45 | 0 | 0.00 | 5.48 | 5.4884 | 5.44 | 4309450 |
| 1731108900 | 5.45 | 0.07 | 1.30 | 5.41 | 5.45 | 5.4 | 3193173 |
| 1731022500 | 5.38 | 0.05 | 0.94 | 5.35 | 5.41 | 5.34 | 3464811 |
| 1730936100 | 5.33 | 0.03 | 0.57 | 5.33 | 5.37 | 5.3 | 4796909 |
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
