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 | 5.06 | 5.4 | 4.91 | 117675 | 5.10645133 | CS |
| 4 | 0 | 0 | 5.09 | 5.4 | 4.595 | 117374 | 4.95586035 | CS |
| 12 | 0 | 0 | 6.13 | 6.28 | 4.595 | 241315 | 5.60863585 | CS |
| 26 | 0 | 0 | 4.7 | 6.39 | 4.31 | 200522 | 5.73044921 | CS |
| 52 | 0 | 0 | 6.11 | 8.36 | 3.94 | 116578 | 5.72637295 | CS |
| 156 | 0 | 0 | 4.74 | 8.36 | 3.94 | 111019 | 5.899649 | CS |
| 260 | 0 | 0 | 4.74 | 8.36 | 3.94 | 111019 | 5.899649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 5.4 | 0.12 | 2.27 | 5.33 | 5.4 | 5.305 | 104921 |
| 1719528000 | 5.28 | 0.07 | 1.34 | 5.24 | 5.3099999 | 5.17 | 96247 |
| 1719441600 | 5.21 | 0.16 | 3.17 | 5 | 5.2699999 | 5 | 131061 |
| 1719355200 | 5.05 | 0.02 | 0.40 | 5.03 | 5.09 | 5 | 62897 |
| 1719268800 | 5.03 | 0.02 | 0.40 | 4.97 | 5.11 | 4.97 | 101739 |
| 1719009600 | 5.01 | -0.03 | -0.60 | 5.0599999 | 5.0599999 | 4.91 | 196431 |
| 1718923200 | 5.04 | 0.28 | 5.88 | 4.75 | 5.0599999 | 4.75 | 170941 |
| 1718750400 | 4.76 | -0.07 | -1.45 | 4.8 | 4.93 | 4.76 | 121295 |
| 1718664000 | 4.83 | -0.03 | -0.62 | 4.82 | 4.88 | 4.8 | 87628 |
| 1718404800 | 4.86 | -0.03 | -0.61 | 4.87 | 4.885 | 4.78 | 100687 |
| 1718318400 | 4.89 | -0.15 | -2.98 | 5.07 | 5.07 | 4.865 | 68803 |
| 1718232000 | 5.04 | 0.01 | 0.20 | 5.07 | 5.115 | 5.011 | 81153 |
| 1718145600 | 5.03 | -0.02 | -0.40 | 5 | 5.05 | 4.95 | 50182 |
| 1718059200 | 5.05 | 0.11 | 2.23 | 4.95 | 5.09 | 4.95 | 50343 |
| 1717800000 | 4.94 | 0.04 | 0.82 | 4.86 | 4.95 | 4.86 | 165373 |
| 1717713600 | 4.9 | 0.01 | 0.20 | 4.93 | 4.93 | 4.875 | 117739 |
| 1717627200 | 4.89 | 0.1 | 2.09 | 4.87 | 4.9 | 4.78 | 90122 |
| 1717540800 | 4.79 | -0.02 | -0.42 | 4.8 | 4.815 | 4.595 | 251553 |
| 1717454400 | 4.8099999 | -0.39 | -7.50 | 5.15 | 5.15 | 4.7828 | 208679 |
| 1717195200 | 5.2 | 0.11 | 2.16 | 5.09 | 5.22 | 5.09 | 72212 |
| 1717108800 | 5.09 | 0.07 | 1.39 | 5.0599999 | 5.11 | 5.04 | 47562 |
| 1717022400 | 5.0199999 | -0.1 | -1.95 | 5.08 | 5.11 | 5 | 124490 |
| 1716936000 | 5.12 | 0.02 | 0.39 | 5.11 | 5.17 | 5.11 | 91510 |
| 1716590400 | 5.1 | 0.05 | 0.99 | 5.12 | 5.15 | 5.04 | 101541 |
| 1716504000 | 5.05 | -0.05 | -0.98 | 5.17 | 5.17 | 5.05 | 53471 |
| 1716417600 | 5.1 | -0.05 | -0.97 | 5.12 | 5.135 | 5.05 | 588863 |
| 1716331200 | 5.15 | -0.07 | -1.34 | 5.205 | 5.22 | 5.09 | 576765 |
| 1716244800 | 5.22 | 0.01 | 0.19 | 5.18 | 5.3099999 | 5.18 | 34403 |
| 1715985600 | 5.21 | 0.14 | 2.76 | 5.08 | 5.246 | 5.08 | 110121 |
| 1715899200 | 5.07 | -0.13 | -2.50 | 5.23 | 5.23 | 5.0599999 | 87001 |
| 1715812800 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3099999 | 5.16 | 186594 |
| 1715726400 | 5.3 | 0.19 | 3.72 | 5.11 | 5.3 | 5.04 | 246428 |
| 1715640000 | 5.11 | 0.16 | 3.23 | 4.98 | 5.13 | 4.91 | 216516 |
| 1715380800 | 4.95 | -0.14 | -2.75 | 5.12 | 5.12 | 4.88 | 455619 |
| 1715294400 | 5.09 | 0.31 | 6.49 | 4.7 | 5.13 | 4.7 | 199482 |
| 1715208000 | 4.78 | -1.33 | -21.77 | 5.55 | 5.55 | 4.7 | 633218 |
| 1715121600 | 6.11 | 0.17 | 2.86 | 5.98 | 6.2 | 5.86 | 236517 |
| 1715035200 | 5.94 | 0.08 | 1.37 | 5.95 | 6.015 | 5.89 | 108454 |
| 1714776000 | 5.86 | -0.03 | -0.51 | 5.97 | 5.99 | 5.83 | 60021 |
| 1714689600 | 5.89 | -0.01 | -0.17 | 5.95 | 6 | 5.85 | 122525 |
| 1714603200 | 5.9 | 0.07 | 1.20 | 5.82 | 5.98 | 5.75 | 167478 |
| 1714516800 | 5.83 | -0.21 | -3.48 | 6.0599999 | 6.0599999 | 5.83 | 130831 |
| 1714430400 | 6.04 | 0.08 | 1.34 | 5.89 | 6.08 | 5.89 | 191560 |
| 1714171200 | 5.96 | 0.26 | 4.56 | 5.74 | 5.96 | 5.69 | 110375 |
| 1714084800 | 5.7 | -0.02 | -0.35 | 5.63 | 5.75 | 5.59 | 125496 |
| 1713998400 | 5.72 | -0.09 | -1.55 | 5.82 | 5.82 | 5.6449999 | 74015 |
| 1713912000 | 5.8099999 | 0.13 | 2.29 | 5.73 | 5.82 | 5.695 | 67752 |
| 1713825600 | 5.68 | -0.07 | -1.22 | 5.7699999 | 5.7699999 | 5.59 | 77610 |
| 1713566400 | 5.75 | 0.09 | 1.59 | 5.66 | 5.855 | 5.64 | 157702 |
| 1713480000 | 5.66 | -0.17 | -2.92 | 5.88 | 5.89 | 5.65 | 93100 |
| 1713393600 | 5.83 | -0.1 | -1.69 | 5.98 | 6.005 | 5.8099999 | 152234 |
| 1713307200 | 5.93 | -0.09 | -1.50 | 6.01 | 6.01 | 5.89 | 100288 |
| 1713220800 | 6.0199999 | -0.12 | -1.95 | 6.21 | 6.25 | 5.96 | 258065 |
| 1712961600 | 6.14 | -0.06 | -0.97 | 6.22 | 6.28 | 6.01 | 447770 |
| 1712875200 | 6.2 | 0.1 | 1.64 | 6.11 | 6.26 | 6.0199999 | 140434 |
| 1712788800 | 6.1 | 0.04 | 0.66 | 6.0199999 | 6.13 | 5.99 | 4719051 |
| 1712702400 | 6.0599999 | -0.13 | -2.10 | 6.25 | 6.26 | 6.05 | 130440 |
| 1712616000 | 6.19 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.1449999 | 166431 |
| 1712356800 | 6.2 | 0.08 | 1.31 | 6.13 | 6.24 | 6.05 | 166862 |
| 1712270400 | 6.12 | -0.03 | -0.49 | 6.21 | 6.21 | 6.04 | 147809 |
| 1712184000 | 6.15 | 0.26 | 4.41 | 5.91 | 6.2699999 | 5.86 | 3294454 |
| 1712097600 | 5.89 | 0.09 | 1.55 | 5.8 | 5.89 | 5.7699999 | 366605 |
| 1712011200 | 5.8 | -0.03 | -0.51 | 5.83 | 5.83 | 5.7699999 | 27469 |
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
