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 | 0.04 | 0.778210116732 | 5.14 | 5.2 | 5.07 | 41688 | 5.16032835 | CS |
| 4 | 0.61 | 13.3479212254 | 4.57 | 5.2 | 4.5 | 46145 | 5.01338823 | CS |
| 12 | 0.45 | 9.51374207188 | 4.73 | 5.23 | 4.38 | 52618 | 4.95141388 | CS |
| 26 | 1.02 | 24.5192307692 | 4.16 | 5.23 | 3.8 | 54453 | 4.75561933 | CS |
| 52 | 1.06 | 25.7281553398 | 4.12 | 5.23 | 2.22 | 46945 | 4.16624378 | CS |
| 156 | -1.06 | -16.9871794872 | 6.24 | 6.6 | 2.22 | 98066 | 5.40460002 | CS |
| 260 | 0.6 | 13.1004366812 | 4.58 | 6.6 | 2.07 | 75864 | 5.25884844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 5.18 | -0.01 | -0.19 | 5.19 | 5.2 | 5.17 | 21731 |
| 1722030000 | 5.19 | 0.07 | 1.37 | 5.12 | 5.2 | 5.12 | 87967 |
| 1721943600 | 5.12 | -0.01 | -0.19 | 5.12 | 5.13 | 5.07 | 36555 |
| 1721857200 | 5.13 | -0.01 | -0.19 | 5.13 | 5.14 | 5.1 | 29929 |
| 1721770800 | 5.14 | 0 | 0.00 | 5.14 | 5.15 | 5.12 | 32256 |
| 1721684400 | 5.14 | 0.09 | 1.78 | 5.05 | 5.14 | 5.05 | 61417 |
| 1721425200 | 5.05 | -0.02 | -0.39 | 5.03 | 5.05 | 5.01 | 10705 |
| 1721338800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.12 | 5.01 | 81599 |
| 1721252400 | 5.04 | -0.01 | -0.20 | 5.03 | 5.0599999 | 5 | 66525 |
| 1721166000 | 5.05 | 0.05 | 1.00 | 5.01 | 5.07 | 5 | 68956 |
| 1721079600 | 5 | 0.02 | 0.40 | 5 | 5.05 | 4.96 | 188139 |
| 1720820400 | 4.98 | 0.08 | 1.63 | 4.95 | 5 | 4.94 | 90020 |
| 1720734000 | 4.9 | 0.2 | 4.26 | 4.71 | 4.95 | 4.71 | 49966 |
| 1720647600 | 4.7 | 0.11 | 2.40 | 4.6 | 4.7 | 4.6 | 15852 |
| 1720561200 | 4.59 | 0.04 | 0.88 | 4.5599999 | 4.59 | 4.55 | 7640 |
| 1720474800 | 4.55 | -0.06 | -1.30 | 4.66 | 4.66 | 4.55 | 8024 |
| 1720215600 | 4.61 | -0.08 | -1.71 | 4.66 | 4.67 | 4.61 | 7612 |
| 1720129200 | 4.69 | 0.06 | 1.30 | 4.62 | 4.69 | 4.59 | 20299 |
| 1720042800 | 4.63 | 0.07 | 1.54 | 4.53 | 4.63 | 4.5199999 | 30435 |
| 1719956400 | 4.5599999 | -0.02 | -0.44 | 4.57 | 4.57 | 4.5 | 7270 |
| 1719610800 | 4.58 | 0 | 0.00 | 4.53 | 4.6 | 4.53 | 2241 |
| 1719524400 | 4.58 | 0.02 | 0.44 | 4.54 | 4.59 | 4.54 | 5530 |
| 1719438000 | 4.5599999 | -0.02 | -0.44 | 4.55 | 4.58 | 4.54 | 4604 |
| 1719351600 | 4.58 | -0.01 | -0.22 | 4.6 | 4.6 | 4.51 | 6602 |
| 1719265200 | 4.59 | 0.15 | 3.38 | 4.49 | 4.59 | 4.4 | 24055 |
| 1719006000 | 4.44 | 0.01 | 0.23 | 4.41 | 4.44 | 4.38 | 33209 |
| 1718919600 | 4.43 | -0.04 | -0.89 | 4.53 | 4.53 | 4.4 | 32786 |
| 1718833200 | 4.47 | -0.06 | -1.32 | 4.51 | 4.53 | 4.45 | 21759 |
| 1718746800 | 4.53 | 0.03 | 0.67 | 4.5599999 | 4.6 | 4.51 | 37397 |
| 1718660400 | 4.5 | -0.1 | -2.17 | 4.6 | 4.61 | 4.44 | 53271 |
| 1718401200 | 4.6 | -0.18 | -3.77 | 4.78 | 4.78 | 4.46 | 83604 |
| 1718314800 | 4.78 | -0.09 | -1.85 | 4.91 | 4.91 | 4.74 | 41745 |
| 1718228400 | 4.87 | -0.05 | -1.02 | 4.96 | 5 | 4.87 | 58112 |
| 1718142000 | 4.92 | -0.08 | -1.60 | 5 | 5.01 | 4.91 | 61722 |
| 1718055600 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.95 | 40364 |
| 1717796400 | 4.96 | -0.01 | -0.20 | 4.97 | 5.01 | 4.95 | 25625 |
| 1717710000 | 4.97 | 0.01 | 0.20 | 4.95 | 4.99 | 4.95 | 25425 |
| 1717623600 | 4.96 | 0.08 | 1.64 | 4.93 | 5.04 | 4.93 | 52828 |
| 1717537200 | 4.88 | 0 | 0.00 | 4.85 | 4.89 | 4.8 | 28797 |
| 1717450800 | 4.88 | -0.03 | -0.61 | 4.91 | 4.94 | 4.85 | 13805 |
| 1717191600 | 4.91 | -0.03 | -0.61 | 4.93 | 4.93 | 4.79 | 43782 |
| 1717105200 | 4.94 | 0.11 | 2.28 | 4.86 | 5 | 4.86 | 34574 |
| 1717018800 | 4.83 | -0.25 | -4.92 | 5.05 | 5.05 | 4.82 | 87946 |
| 1716932400 | 5.08 | -0.12 | -2.31 | 5.2 | 5.2 | 5.05 | 93783 |
| 1716846000 | 5.2 | 0.09 | 1.76 | 5.14 | 5.23 | 5.13 | 80947 |
| 1716586800 | 5.11 | 0.09 | 1.79 | 5.04 | 5.16 | 5.04 | 42467 |
| 1716500400 | 5.0199999 | -0.12 | -2.33 | 5.15 | 5.16 | 4.97 | 167597 |
| 1716414000 | 5.14 | -0.06 | -1.15 | 5.19 | 5.2 | 5.14 | 58664 |
| 1716327600 | 5.2 | 0.06 | 1.17 | 5.15 | 5.2 | 5.15 | 64534 |
| 1715982000 | 5.14 | 0.04 | 0.78 | 5.1 | 5.19 | 5.1 | 25395 |
| 1715895600 | 5.1 | -0.02 | -0.39 | 5.12 | 5.17 | 5.09 | 56113 |
| 1715809200 | 5.12 | 0.11 | 2.20 | 5.09 | 5.15 | 5.07 | 104708 |
| 1715722800 | 5.01 | 0.02 | 0.40 | 4.99 | 5.04 | 4.98 | 70389 |
| 1715636400 | 4.99 | 0.01 | 0.20 | 4.98 | 5.05 | 4.97 | 98400 |
| 1715377200 | 4.98 | 0 | 0.00 | 4.98 | 5.03 | 4.94 | 106075 |
| 1715290800 | 4.98 | 0.12 | 2.47 | 4.83 | 5.03 | 4.83 | 158121 |
| 1715204400 | 4.86 | 0.13 | 2.75 | 4.73 | 4.86 | 4.73 | 119620 |
| 1715118000 | 4.73 | 0 | 0.00 | 4.73 | 4.8 | 4.72 | 62366 |
| 1715031600 | 4.73 | 0.15 | 3.28 | 4.55 | 4.74 | 4.55 | 49683 |
| 1714772400 | 4.58 | 0.09 | 2.00 | 4.54 | 4.61 | 4.54 | 17040 |
| 1714686000 | 4.49 | 0.09 | 2.05 | 4.45 | 4.5 | 4.45 | 17658 |
| 1714599600 | 4.4 | 0.03 | 0.69 | 4.32 | 4.48 | 4.29 | 89245 |
| 1714513200 | 4.37 | -0.07 | -1.58 | 4.43 | 4.43 | 4.32 | 15745 |
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
