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 | 0.01 | 0.167224080268 | 5.98 | 6 | 5.93 | 97999 | 5.96189622 | CS |
| 4 | 0.1 | 1.69779286927 | 5.89 | 6.06 | 5.86 | 81576 | 5.96466133 | CS |
| 12 | 0.32 | 5.64373897707 | 5.67 | 6.06 | 5.65 | 77262 | 5.88763886 | CS |
| 26 | 0.02 | 0.335008375209 | 5.97 | 6.06 | 5.53 | 70118 | 5.82051925 | CS |
| 52 | 0.22 | 3.81282495667 | 5.77 | 6.07 | 4.85 | 92915 | 5.6101533 | CS |
| 156 | -3.85 | -39.1260162602 | 9.84 | 9.88 | 4.85 | 80655 | 6.51935202 | CS |
| 260 | -3.6 | -37.5391032325 | 9.59 | 10.25 | 4.85 | 71910 | 7.35118436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 5.99 | 0.04 | 0.67 | 5.95 | 6 | 5.95 | 71559 |
| 1724366400 | 5.95 | -0.02 | -0.34 | 5.97 | 5.97 | 5.94 | 52836 |
| 1724280000 | 5.97 | 0 | 0.00 | 5.98 | 5.9921 | 5.95 | 97845 |
| 1724193600 | 5.97 | 0.01 | 0.17 | 6 | 6 | 5.95 | 136644 |
| 1724107200 | 5.96 | 0.01 | 0.17 | 5.96 | 5.98 | 5.94 | 113932 |
| 1723848000 | 5.95 | -0.02 | -0.34 | 5.98 | 5.99 | 5.93 | 88739 |
| 1723761600 | 5.97 | -0.03 | -0.50 | 5.99 | 5.99 | 5.96 | 55453 |
| 1723675200 | 6 | 0.01 | 0.17 | 5.98 | 6.0199999 | 5.98 | 52415 |
| 1723588800 | 5.9901 | 0.03 | 0.51 | 6 | 6.003 | 5.9896 | 28798 |
| 1723502400 | 5.96 | -0.02 | -0.33 | 5.95 | 5.98 | 5.95 | 50498 |
| 1723243200 | 5.98 | 0.02 | 0.34 | 5.98 | 5.99 | 5.96 | 31312 |
| 1723156800 | 5.96 | -0.05 | -0.75 | 5.99 | 6 | 5.95 | 114823 |
| 1723070400 | 6.005 | 0.01 | 0.25 | 6.03 | 6.0599999 | 5.97 | 79350 |
| 1722984000 | 5.99 | 0.04 | 0.67 | 5.96 | 6 | 5.95 | 198714 |
| 1722897600 | 5.95 | -0.06 | -0.92 | 5.97 | 5.99 | 5.93 | 93869 |
| 1722638400 | 6.005 | 0.01 | 0.25 | 5.98 | 6.04 | 5.96 | 129398 |
| 1722552000 | 5.99 | 0.09 | 1.53 | 5.93 | 6 | 5.93 | 95510 |
| 1722465600 | 5.9 | 0.02 | 0.34 | 5.9 | 5.92 | 5.87 | 50276 |
| 1722379200 | 5.88 | -0.02 | -0.25 | 5.9 | 5.9 | 5.86 | 66471 |
| 1722292800 | 5.8949999 | 0 | 0.08 | 5.92 | 5.96 | 5.8949999 | 41758 |
| 1722033600 | 5.89 | 0.02 | 0.34 | 5.89 | 5.9 | 5.88 | 52878 |
| 1721947200 | 5.87 | 0 | 0.09 | 5.9 | 5.9 | 5.86 | 65373 |
| 1721860800 | 5.865 | -0.03 | -0.42 | 5.89 | 5.9 | 5.855 | 37654 |
| 1721774400 | 5.89 | -0.01 | -0.17 | 5.91 | 5.91 | 5.88 | 64760 |
| 1721688000 | 5.9 | 0.02 | 0.34 | 5.92 | 5.92 | 5.88 | 23249 |
| 1721428800 | 5.88 | -0.01 | -0.08 | 5.89 | 5.9 | 5.86 | 29453 |
| 1721342400 | 5.885 | -0.06 | -0.93 | 5.96 | 5.96 | 5.875 | 91641 |
| 1721256000 | 5.94 | -0.01 | -0.17 | 5.95 | 5.97 | 5.92 | 52389 |
| 1721169600 | 5.95 | -0.01 | -0.17 | 5.98 | 5.98 | 5.95 | 66226 |
| 1721083200 | 5.96 | 0 | 0.00 | 5.96 | 5.98 | 5.94 | 125661 |
| 1720824000 | 5.96 | 0.02 | 0.34 | 5.93 | 5.9699 | 5.925 | 66266 |
| 1720737600 | 5.94 | 0.02 | 0.34 | 5.91 | 5.95 | 5.91 | 104999 |
| 1720651200 | 5.92 | 0.03 | 0.51 | 5.9 | 5.92 | 5.89 | 60108 |
| 1720564800 | 5.8899 | 0.01 | 0.17 | 5.89 | 5.94 | 5.8899 | 35725 |
| 1720478400 | 5.88 | -0.03 | -0.51 | 5.91 | 5.91 | 5.87 | 72175 |
| 1720219200 | 5.91 | 0.03 | 0.53 | 5.85 | 5.93 | 5.85 | 137556 |
| 1720040640 | 5.8789999 | 0.03 | 0.50 | 5.87 | 5.88 | 5.8545999 | 33659 |
| 1719960000 | 5.85 | 0.03 | 0.52 | 5.84 | 5.86 | 5.83 | 95193 |
| 1719873600 | 5.82 | -0.02 | -0.34 | 5.83 | 5.84 | 5.79 | 79318 |
| 1719614400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1719528000 | 5.84 | 0 | 0.00 | 5.84 | 5.86 | 5.82 | 48124 |
| 1719441600 | 5.84 | -0.01 | -0.17 | 5.85 | 5.85 | 5.83 | 37934 |
| 1719355200 | 5.85 | -0.01 | -0.17 | 5.82 | 5.86 | 5.82 | 50213 |
| 1719268800 | 5.86 | 0.03 | 0.52 | 5.83 | 5.86 | 5.79 | 93653 |
| 1719009600 | 5.8299 | -0 | -0.00 | 5.86 | 5.86 | 5.8099999 | 38583 |
| 1718923200 | 5.83 | -0.03 | -0.43 | 5.86 | 5.86 | 5.83 | 33306 |
| 1718750400 | 5.855 | 0.01 | 0.09 | 5.86 | 5.87 | 5.84 | 66726 |
| 1718664000 | 5.85 | -0.03 | -0.51 | 5.84 | 5.872 | 5.84 | 33014 |
| 1718404800 | 5.88 | 0.01 | 0.26 | 5.87 | 5.885 | 5.85 | 44455 |
| 1718318400 | 5.865 | 0.04 | 0.60 | 5.84 | 5.87 | 5.84 | 98747 |
| 1718232000 | 5.83 | 0.04 | 0.69 | 5.83 | 5.87 | 5.83 | 60724 |
| 1718145600 | 5.79 | -0.01 | -0.17 | 5.83 | 5.83 | 5.7699999 | 97506 |
| 1718059200 | 5.8 | 0.04 | 0.69 | 5.79 | 5.8099999 | 5.78 | 54915 |
| 1717800000 | 5.76 | -0.03 | -0.52 | 5.78 | 5.8 | 5.75 | 306995 |
| 1717713600 | 5.79 | 0 | 0.09 | 5.7699999 | 5.82 | 5.7699999 | 40563 |
| 1717627200 | 5.785 | 0.04 | 0.61 | 5.75 | 5.79 | 5.73 | 109211 |
| 1717540800 | 5.75 | 0.04 | 0.68 | 5.71 | 5.76 | 5.71 | 134836 |
| 1717454400 | 5.711 | 0.04 | 0.72 | 5.67 | 5.72 | 5.67 | 92000 |
| 1717195200 | 5.67 | 0.02 | 0.35 | 5.67 | 5.72 | 5.65 | 89526 |
| 1717108800 | 5.65 | -0.01 | -0.18 | 5.68 | 5.73 | 5.635 | 73489 |
| 1717022400 | 5.66 | -0.12 | -2.08 | 5.75 | 5.75 | 5.66 | 69626 |
| 1716936000 | 5.78 | -0.01 | -0.19 | 5.82 | 5.82 | 5.76 | 63198 |
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
