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 | 0.06 | 1.12781954887 | 5.32 | 5.4 | 5.315 | 217563 | 5.37779403 | CS |
| 4 | 0.17 | 3.26295585413 | 5.21 | 5.4 | 5.17 | 182880 | 5.28332046 | CS |
| 12 | 0.2 | 3.861003861 | 5.18 | 5.4 | 4.97 | 194238 | 5.22601619 | CS |
| 26 | 0.2 | 3.861003861 | 5.18 | 5.54 | 4.97 | 257415 | 5.31366617 | CS |
| 52 | 0.06 | 1.12781954887 | 5.32 | 5.7099 | 4.47 | 229856 | 5.21822149 | CS |
| 156 | -3.17 | -37.0760233918 | 8.55 | 10.2 | 4.47 | 229404 | 6.2757311 | CS |
| 260 | -0.56 | -9.42760942761 | 5.94 | 10.2 | 3.9 | 217943 | 6.5188415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.37 | 207553 |
| 1720478400 | 5.4 | 0.02 | 0.37 | 5.38 | 5.4 | 5.36 | 260329 |
| 1720219200 | 5.38 | 0.01 | 0.19 | 5.37 | 5.4 | 5.36 | 310619 |
| 1720040640 | 5.37 | 0.02 | 0.37 | 5.35 | 5.37 | 5.35 | 92638 |
| 1719960000 | 5.35 | 0.03 | 0.56 | 5.32 | 5.37 | 5.315 | 206665 |
| 1719873600 | 5.32 | -0.02 | -0.37 | 5.35 | 5.36 | 5.295 | 160431 |
| 1719614400 | 5.34 | 0.03 | 0.56 | 5.3099999 | 5.37 | 5.3 | 122651 |
| 1719528000 | 5.3099999 | 0.03 | 0.57 | 5.3 | 5.3099999 | 5.28 | 155556 |
| 1719441600 | 5.28 | 0 | 0.00 | 5.26 | 5.28 | 5.24 | 133876 |
| 1719355200 | 5.28 | 0.02 | 0.38 | 5.29 | 5.29 | 5.24 | 134383 |
| 1719268800 | 5.26 | 0.04 | 0.77 | 5.25 | 5.28 | 5.2362 | 220906 |
| 1719009600 | 5.22 | 0 | 0.00 | 5.2 | 5.23 | 5.19 | 158532 |
| 1718923200 | 5.22 | 0.01 | 0.19 | 5.25 | 5.25 | 5.2 | 199826 |
| 1718750400 | 5.21 | -0.02 | -0.38 | 5.21 | 5.25 | 5.21 | 171719 |
| 1718664000 | 5.23 | 0.04 | 0.77 | 5.17 | 5.24 | 5.17 | 240934 |
| 1718404800 | 5.19 | -0.06 | -1.14 | 5.24 | 5.24 | 5.1801 | 198741 |
| 1718318400 | 5.25 | 0 | 0.00 | 5.2699999 | 5.28 | 5.21 | 100812 |
| 1718232000 | 5.25 | 0.03 | 0.57 | 5.2594 | 5.3 | 5.24 | 218464 |
| 1718145600 | 5.22 | 0.01 | 0.19 | 5.21 | 5.22 | 5.17 | 135954 |
| 1718059200 | 5.21 | 0.01 | 0.19 | 5.18 | 5.22 | 5.17 | 115223 |
| 1717800000 | 5.2 | -0.05 | -0.95 | 5.2445 | 5.2445 | 5.19 | 159543 |
| 1717713600 | 5.25 | -0.02 | -0.38 | 5.28 | 5.2801 | 5.24 | 129923 |
| 1717627200 | 5.2699999 | 0.07 | 1.35 | 5.21 | 5.2699999 | 5.19 | 183584 |
| 1717540800 | 5.2 | 0 | 0.00 | 5.21 | 5.215 | 5.17 | 188469 |
| 1717454400 | 5.2 | -0.03 | -0.57 | 5.24 | 5.2499 | 5.16 | 195945 |
| 1717195200 | 5.23 | 0.05 | 0.97 | 5.2 | 5.23 | 5.15 | 225171 |
| 1717108800 | 5.18 | -0.03 | -0.58 | 5.22 | 5.2275 | 5.17 | 201280 |
| 1717022400 | 5.21 | -0.05 | -0.95 | 5.25 | 5.2539 | 5.2 | 137952 |
| 1716936000 | 5.26 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.24 | 153101 |
| 1716590400 | 5.28 | 0.03 | 0.57 | 5.26 | 5.3099999 | 5.26 | 128233 |
| 1716504000 | 5.25 | -0.05 | -0.94 | 5.34 | 5.34 | 5.2312 | 136401 |
| 1716417600 | 5.3 | -0.02 | -0.38 | 5.33 | 5.344 | 5.28 | 151514 |
| 1716331200 | 5.32 | 0.03 | 0.57 | 5.3099999 | 5.32 | 5.285 | 169837 |
| 1716244800 | 5.29 | 0.02 | 0.38 | 5.25 | 5.315 | 5.25 | 276883 |
| 1715985600 | 5.2699999 | -0.04 | -0.75 | 5.3 | 5.3286 | 5.26 | 158805 |
| 1715899200 | 5.3099999 | -0.03 | -0.56 | 5.34 | 5.34 | 5.3 | 204604 |
| 1715812800 | 5.34 | 0.06 | 1.14 | 5.29 | 5.34 | 5.29 | 259705 |
| 1715726400 | 5.28 | 0.02 | 0.38 | 5.29 | 5.29 | 5.26 | 105239 |
| 1715640000 | 5.26 | 0.02 | 0.38 | 5.28 | 5.28 | 5.24 | 185851 |
| 1715380800 | 5.24 | -0.02 | -0.38 | 5.28 | 5.28 | 5.23 | 143856 |
| 1715294400 | 5.26 | 0.05 | 0.96 | 5.24 | 5.26 | 5.215 | 469821 |
| 1715208000 | 5.21 | -0.01 | -0.19 | 5.24 | 5.24 | 5.2 | 420691 |
| 1715121600 | 5.22 | 0.01 | 0.19 | 5.25 | 5.25 | 5.21 | 322167 |
| 1715035200 | 5.21 | 0.05 | 0.97 | 5.17 | 5.22 | 5.17 | 237188 |
| 1714776000 | 5.16 | 0.03 | 0.58 | 5.19 | 5.19 | 5.1409 | 129383 |
| 1714689600 | 5.13 | 0.06 | 1.18 | 5.13 | 5.135 | 5.0542 | 101600 |
| 1714603200 | 5.07 | -0.02 | -0.39 | 5.08 | 5.135 | 5.04 | 235012 |
| 1714516800 | 5.09 | -0.06 | -1.17 | 5.16 | 5.16 | 5.08 | 193010 |
| 1714430400 | 5.15 | 0 | 0.00 | 5.18 | 5.1803 | 5.13 | 210302 |
| 1714171200 | 5.15 | 0.06 | 1.18 | 5.1 | 5.16 | 5.1 | 224763 |
| 1714084800 | 5.09 | -0.05 | -0.97 | 5.08 | 5.095 | 5.03 | 131319 |
| 1713998400 | 5.14 | -0.02 | -0.39 | 5.18 | 5.18 | 5.12 | 89448 |
| 1713912000 | 5.16 | 0.09 | 1.78 | 5.1 | 5.16 | 5.093 | 228381 |
| 1713825600 | 5.07 | 0.07 | 1.40 | 5.01 | 5.08 | 5.01 | 168155 |
| 1713566400 | 5 | -0.03 | -0.60 | 5.03 | 5.05 | 4.97 | 199040 |
| 1713480000 | 5.03 | -0.14 | -2.71 | 5.07 | 5.09 | 5.0199999 | 191487 |
| 1713393600 | 5.17 | -0.01 | -0.19 | 5.2 | 5.2594 | 5.16 | 256319 |
| 1713307200 | 5.18 | -0.03 | -0.58 | 5.1712999 | 5.22 | 5.1712999 | 251313 |
| 1713220800 | 5.21 | -0.1 | -1.88 | 5.32 | 5.3499 | 5.2 | 210766 |
| 1712961600 | 5.3099999 | -0.11 | -2.03 | 5.38 | 5.3888999 | 5.28 | 164054 |
| 1712875200 | 5.42 | 0.04 | 0.74 | 5.38 | 5.43 | 5.37 | 171069 |
| 1712788800 | 5.38 | -0.06 | -1.10 | 5.3897 | 5.405 | 5.365 | 327191 |
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
