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 | 0.005 | 0.0895255147717 | 5.585 | 5.66 | 5.56 | 379779 | 5.61278994 | CS |
| 4 | -0.01 | -0.178571428571 | 5.6 | 5.75 | 5.54 | 649649 | 5.62650485 | CS |
| 12 | 0 | 0 | 5.59 | 5.75 | 5.52 | 541451 | 5.61864318 | CS |
| 26 | 0.26 | 4.87804878049 | 5.33 | 5.75 | 5.24 | 576767 | 5.5383556 | CS |
| 52 | 0.57 | 11.3545816733 | 5.02 | 5.75 | 4.82 | 592972 | 5.31319493 | CS |
| 156 | -0.91 | -14 | 6.5 | 6.7 | 4.82 | 564535 | 5.59681293 | CS |
| 260 | -2.09 | -27.2135416667 | 7.68 | 7.78 | 3.75 | 656158 | 6.05288811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 5.59 | -0.03 | -0.53 | 5.63 | 5.65 | 5.59 | 322930 |
| 1721860800 | 5.62 | -0.03 | -0.53 | 5.65 | 5.65 | 5.605 | 346675 |
| 1721774400 | 5.65 | 0.03 | 0.53 | 5.62 | 5.66 | 5.6 | 413723 |
| 1721688000 | 5.62 | 0.02 | 0.36 | 5.63 | 5.65 | 5.6 | 426751 |
| 1721428800 | 5.6 | 0.03 | 0.54 | 5.59 | 5.6 | 5.5599999 | 441446 |
| 1721342400 | 5.57 | -0.05 | -0.89 | 5.64 | 5.64 | 5.55 | 503412 |
| 1721256000 | 5.62 | 0.02 | 0.36 | 5.61 | 5.635 | 5.6 | 312776 |
| 1721169600 | 5.6 | 0.02 | 0.36 | 5.61 | 5.6599 | 5.59 | 1099104 |
| 1721083200 | 5.58 | -0.08 | -1.41 | 5.64 | 5.7 | 5.58 | 1319780 |
| 1720824000 | 5.66 | 0 | 0.00 | 5.64 | 5.69 | 5.63 | 983679 |
| 1720737600 | 5.66 | 0.02 | 0.35 | 5.65 | 5.67 | 5.61 | 906827 |
| 1720651200 | 5.64 | -0.03 | -0.53 | 5.66 | 5.6987 | 5.64 | 757223 |
| 1720564800 | 5.67 | -0.05 | -0.87 | 5.74 | 5.75 | 5.67 | 657179 |
| 1720478400 | 5.72 | 0.06 | 1.06 | 5.67 | 5.725 | 5.65 | 675588 |
| 1720219200 | 5.66 | -0.01 | -0.18 | 5.68 | 5.69 | 5.63 | 396154 |
| 1720040640 | 5.67 | 0 | 0.00 | 5.68 | 5.7 | 5.65 | 242411 |
| 1719960000 | 5.67 | 0.02 | 0.35 | 5.66 | 5.72 | 5.65 | 584391 |
| 1719873600 | 5.65 | 0.09 | 1.62 | 5.59 | 5.66 | 5.58 | 956153 |
| 1719614400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1719528000 | 5.5599999 | -0.02 | -0.36 | 5.57 | 5.59 | 5.5599999 | 354140 |
| 1719441600 | 5.58 | 0.01 | 0.18 | 5.58 | 5.58 | 5.53 | 634810 |
| 1719355200 | 5.57 | -0.02 | -0.36 | 5.59 | 5.6 | 5.55 | 502804 |
| 1719268800 | 5.59 | 0.06 | 1.08 | 5.55 | 5.59 | 5.55 | 255056 |
| 1719009600 | 5.53 | -0.05 | -0.90 | 5.55 | 5.57 | 5.53 | 414192 |
| 1718923200 | 5.58 | -0.01 | -0.18 | 5.59 | 5.6 | 5.53 | 769114 |
| 1718750400 | 5.59 | 0.01 | 0.18 | 5.6 | 5.63 | 5.58 | 412941 |
| 1718664000 | 5.58 | -0.01 | -0.18 | 5.59 | 5.62 | 5.57 | 557517 |
| 1718404800 | 5.59 | -0.1 | -1.76 | 5.64 | 5.64 | 5.5599999 | 685255 |
| 1718318400 | 5.69 | 0.01 | 0.18 | 5.66 | 5.69 | 5.64 | 581495 |
| 1718232000 | 5.68 | 0.02 | 0.35 | 5.68 | 5.68 | 5.65 | 404599 |
| 1718145600 | 5.66 | 0.03 | 0.53 | 5.61 | 5.66 | 5.59 | 417328 |
| 1718059200 | 5.63 | -0.02 | -0.35 | 5.66 | 5.6899 | 5.61 | 565006 |
| 1717800000 | 5.65 | -0.03 | -0.53 | 5.67 | 5.72 | 5.64 | 756506 |
| 1717713600 | 5.68 | 0.04 | 0.71 | 5.65 | 5.6849999 | 5.61 | 486291 |
| 1717627200 | 5.64 | 0.02 | 0.36 | 5.64 | 5.64 | 5.59 | 487604 |
| 1717540800 | 5.62 | 0.02 | 0.36 | 5.63 | 5.63 | 5.57 | 583220 |
| 1717454400 | 5.6 | 0.03 | 0.54 | 5.61 | 5.63 | 5.5599999 | 539936 |
| 1717195200 | 5.57 | 0.03 | 0.54 | 5.5599999 | 5.58 | 5.54 | 467998 |
| 1717108800 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.565 | 5.53 | 284071 |
| 1717022400 | 5.5599999 | 0.01 | 0.18 | 5.5599999 | 5.5599999 | 5.5199999 | 336955 |
| 1716936000 | 5.55 | -0.05 | -0.89 | 5.59 | 5.59 | 5.55 | 321342 |
| 1716590400 | 5.6 | 0.03 | 0.54 | 5.59 | 5.61 | 5.58 | 208850 |
| 1716504000 | 5.57 | 0 | 0.00 | 5.57 | 5.5849 | 5.5599999 | 321155 |
| 1716417600 | 5.57 | -0.05 | -0.89 | 5.63 | 5.64 | 5.57 | 360732 |
| 1716331200 | 5.62 | 0.03 | 0.54 | 5.61 | 5.62 | 5.59 | 367473 |
| 1716244800 | 5.59 | 0 | 0.00 | 5.61 | 5.62 | 5.555 | 362275 |
| 1715985600 | 5.59 | 0.01 | 0.18 | 5.6 | 5.61 | 5.59 | 289127 |
| 1715899200 | 5.58 | -0.05 | -0.89 | 5.62 | 5.63 | 5.5599999 | 664810 |
| 1715812800 | 5.63 | 0.02 | 0.36 | 5.62 | 5.635 | 5.605 | 691838 |
| 1715726400 | 5.61 | -0.04 | -0.71 | 5.6 | 5.64 | 5.5599999 | 956156 |
| 1715640000 | 5.65 | -0.03 | -0.53 | 5.67 | 5.69 | 5.65 | 500997 |
| 1715380800 | 5.68 | 0.01 | 0.18 | 5.68 | 5.69 | 5.66 | 403812 |
| 1715294400 | 5.67 | 0.01 | 0.18 | 5.67 | 5.68 | 5.63 | 556328 |
| 1715208000 | 5.66 | 0 | 0.00 | 5.67 | 5.68 | 5.64 | 606439 |
| 1715121600 | 5.66 | 0.02 | 0.35 | 5.65 | 5.67 | 5.64 | 450679 |
| 1715035200 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.6 | 517264 |
| 1714776000 | 5.62 | 0.04 | 0.72 | 5.59 | 5.62 | 5.57 | 527416 |
| 1714689600 | 5.58 | 0 | 0.00 | 5.57 | 5.59 | 5.53 | 561742 |
| 1714603200 | 5.58 | 0.06 | 1.09 | 5.53 | 5.6 | 5.5077 | 822722 |
| 1714516800 | 5.5199999 | 0.01 | 0.18 | 5.48 | 5.5199999 | 5.47 | 309133 |
| 1714430400 | 5.51 | 0.03 | 0.55 | 5.46 | 5.5199999 | 5.44 | 683841 |
| 1714171200 | 5.48 | 0.04 | 0.74 | 5.45 | 5.48 | 5.43 | 442857 |
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
