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 | -0.03 | -0.592885375494 | 5.06 | 5.44 | 4.66 | 10124 | 4.90238552 | CS |
| 4 | -0.51 | -9.20577617329 | 5.54 | 5.65 | 4.66 | 8669 | 5.03781262 | CS |
| 12 | 0.07 | 1.41129032258 | 4.96 | 6 | 4.66 | 8239 | 5.18089621 | CS |
| 26 | -1.09 | -17.8104575163 | 6.12 | 6.9699 | 4.66 | 11167 | 5.25840179 | CS |
| 52 | -11.47 | -69.5151515152 | 16.5 | 16.59 | 4.66 | 13654 | 6.36745785 | CS |
| 156 | -11.47 | -69.5151515152 | 16.5 | 16.59 | 4.66 | 13654 | 6.36745785 | CS |
| 260 | -11.47 | -69.5151515152 | 16.5 | 16.59 | 4.66 | 13654 | 6.36745785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 5.03 | 0.03 | 0.60 | 5 | 5.03 | 4.8 | 7357 |
| 1731714000 | 5 | -0.07 | -1.38 | 5 | 5.25 | 5 | 4177 |
| 1731627600 | 5.07 | 0.41 | 8.80 | 4.7 | 5.07 | 4.68 | 15006 |
| 1731541200 | 4.66 | -0.45 | -8.81 | 5.44 | 5.44 | 4.66 | 18939 |
| 1731454800 | 5.11 | 0.1 | 2.00 | 5.01 | 5.19 | 5.01 | 3224 |
| 1731368400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 4.8099999 | 9276 |
| 1731109200 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 4.9173 | 6200 |
| 1731022800 | 5.25 | 0.31 | 6.36 | 5.38 | 5.5199999 | 5 | 27459 |
| 1730936400 | 4.9362 | -0 | -0.08 | 5.085 | 5.2202 | 4.85 | 9329 |
| 1730850000 | 4.94 | -0.02 | -0.40 | 5.1455 | 5.33 | 4.75 | 16494 |
| 1730763600 | 4.96 | -0.15 | -2.94 | 5.0599999 | 5.331 | 4.93 | 11067 |
| 1730500800 | 5.11 | -0.03 | -0.58 | 5.15 | 5.25 | 5.019 | 6857 |
| 1730414400 | 5.14 | 0.09 | 1.78 | 4.8 | 5.16 | 4.78 | 9196 |
| 1730328000 | 5.05 | 0.06 | 1.20 | 5 | 5.19 | 4.78 | 13115 |
| 1730241600 | 4.99 | -0.04 | -0.76 | 5.0199999 | 5.205 | 4.9 | 4424 |
| 1730155200 | 5.0281 | -0.08 | -1.60 | 5.04 | 5.1767 | 5.0199999 | 1538 |
| 1729896000 | 5.11 | 0 | 0.00 | 5 | 5.3048 | 5 | 5716 |
| 1729809600 | 5.11 | -0.39 | -7.09 | 5.5 | 5.5 | 5.05 | 7241 |
| 1729723200 | 5.5 | -0.04 | -0.65 | 5.51 | 5.5512 | 5.5 | 2539 |
| 1729636800 | 5.5358 | -0.09 | -1.60 | 5.65 | 5.65 | 5.5358 | 381 |
| 1729550400 | 5.626 | 0.05 | 0.91 | 5.54 | 5.65 | 5.54 | 1206 |
| 1729291200 | 5.575 | -0.05 | -0.83 | 5.67 | 5.76 | 5.2504 | 2420 |
| 1729204800 | 5.6217 | -0.34 | -5.68 | 5.95 | 5.95 | 5.61 | 1829 |
| 1729118400 | 5.96 | 0.18 | 3.11 | 5.86 | 6 | 5.54 | 5857 |
| 1729032000 | 5.78 | -0.06 | -1.03 | 5.7699999 | 5.78 | 5.66 | 829 |
| 1728945600 | 5.84 | -0.01 | -0.17 | 5.87 | 5.92 | 5.78 | 3201 |
| 1728686400 | 5.85 | 0.25 | 4.45 | 5.62 | 5.9 | 5.62 | 29266 |
| 1728600000 | 5.601 | 0.04 | 0.79 | 5.5599999 | 5.61 | 5.5599999 | 6700 |
| 1728513600 | 5.557 | 0.01 | 0.13 | 5.53 | 5.64 | 5.5001 | 2528 |
| 1728427200 | 5.55 | 0.19 | 3.54 | 5.38 | 5.55 | 5.37 | 12055 |
| 1728340800 | 5.36 | 0.16 | 3.08 | 5.18 | 5.38 | 5.18 | 8259 |
| 1728081600 | 5.2 | -0.08 | -1.52 | 5.14 | 5.529 | 5.14 | 17228 |
| 1727995200 | 5.28 | 0.07 | 1.37 | 5.09 | 5.37 | 5.0199999 | 8845 |
| 1727908800 | 5.2084 | -0.08 | -1.51 | 5.29 | 5.41 | 5.12 | 2390 |
| 1727822400 | 5.2882 | 0.07 | 1.31 | 5.15 | 5.5499 | 5.15 | 7933 |
| 1727736000 | 5.22 | 0.11 | 2.15 | 5.28 | 5.3501 | 5.0899 | 10251 |
| 1727476800 | 5.11 | 0.05 | 0.99 | 5 | 5.2249 | 5 | 2490 |
| 1727390400 | 5.0599999 | 0.06 | 1.20 | 5 | 5.285 | 5 | 6499 |
| 1727304000 | 5 | -0.17 | -3.29 | 5.26 | 5.3949999 | 5 | 7665 |
| 1727217600 | 5.17 | -0.02 | -0.39 | 5.04 | 5.17 | 5 | 1922 |
| 1727131200 | 5.19 | -0.17 | -3.17 | 5.22 | 5.22 | 4.91 | 10362 |
| 1726872000 | 5.36 | -0.03 | -0.56 | 5.29 | 5.36 | 4.86 | 3373 |
| 1726785600 | 5.39 | 0.35 | 6.94 | 4.99 | 5.5 | 4.9333 | 12127 |
| 1726699200 | 5.04 | 0.04 | 0.80 | 5.19 | 5.2035 | 4.94 | 8697 |
| 1726612800 | 5 | -0.13 | -2.53 | 5.13 | 5.43 | 5 | 6717 |
| 1726526400 | 5.13 | -0.14 | -2.56 | 5.23 | 5.292 | 5.09 | 10672 |
| 1726267200 | 5.265 | -0.2 | -3.57 | 5.36 | 5.49 | 5.05 | 12176 |
| 1726180800 | 5.46 | 0.41 | 8.12 | 5.1 | 5.5 | 5.1 | 8932 |
| 1726094400 | 5.05 | 0.03 | 0.68 | 5 | 5.08 | 5 | 943 |
| 1726008000 | 5.016 | 0.1 | 1.95 | 4.78 | 5.016 | 4.78 | 9310 |
| 1725921600 | 4.92 | -0.08 | -1.60 | 4.85 | 5.08 | 4.7787 | 19559 |
| 1725662400 | 5 | -0.28 | -5.30 | 5.1 | 5.3 | 4.9 | 7014 |
| 1725576000 | 5.28 | 0.28 | 5.60 | 5.19 | 5.3102 | 4.9 | 7879 |
| 1725489600 | 5 | -0.12 | -2.34 | 5 | 5.4 | 5 | 20144 |
| 1725403200 | 5.12 | 0.1 | 1.99 | 5.1 | 5.5052 | 5.0272 | 15339 |
| 1725057600 | 5.0199999 | 0.1 | 1.97 | 5 | 5.1548 | 5 | 2923 |
| 1724971200 | 4.9229 | 0.06 | 1.29 | 4.82 | 5.0500999 | 4.8099999 | 4012 |
| 1724884800 | 4.86 | -0.15 | -2.90 | 4.82 | 4.91 | 4.74 | 4307 |
| 1724798400 | 5.005 | 0.11 | 2.14 | 4.8099999 | 5.005 | 4.8099999 | 2079 |
| 1724712000 | 4.9 | -0.12 | -2.29 | 4.96 | 5.04 | 4.84 | 7968 |
| 1724452800 | 5.015 | -0.02 | -0.30 | 5.01 | 5.25 | 4.8606 | 2507 |
| 1724366400 | 5.0302 | -0.11 | -2.23 | 5.1 | 5.36 | 5.0199999 | 10506 |
| 1724280000 | 5.1449999 | -0.15 | -2.77 | 5.18 | 5.1984 | 5.0423 | 2576 |
| 1724193600 | 5.2915 | 0.21 | 4.06 | 5.2 | 5.2915 | 5.05 | 1353 |
| 1724107200 | 5.085 | 0.03 | 0.49 | 5.03 | 5.24 | 4.69 | 41183 |
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
