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 | 0.52 | 9.71962616822 | 5.35 | 5.95 | 5.3 | 24679 | 5.57231815 | CS |
| 4 | 0.36 | 6.5335753176 | 5.51 | 5.95 | 5.14 | 22756 | 5.3733409 | CS |
| 12 | -0.03 | -0.508474576271 | 5.9 | 5.97 | 5.14 | 31316 | 5.41561238 | CS |
| 26 | -0.13 | -2.16666666667 | 6 | 6.35 | 5.14 | 37151 | 5.6690139 | CS |
| 52 | 0.07 | 1.20689655172 | 5.8 | 6.35 | 5.14 | 25816 | 5.68266805 | CS |
| 156 | -0.68 | -10.3816793893 | 6.55 | 9.46 | 4.75 | 33441 | 6.65292902 | CS |
| 260 | 0.18 | 3.16344463972 | 5.69 | 9.46 | 4.75 | 35550 | 6.55371743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 5.87 | 0.13 | 2.26 | 5.8 | 5.95 | 5.73 | 28900 |
| 1721943600 | 5.74 | 0.19 | 3.42 | 5.51 | 5.75 | 5.5 | 40417 |
| 1721857200 | 5.55 | 0.02 | 0.36 | 5.5 | 5.57 | 5.5 | 15250 |
| 1721770800 | 5.53 | 0.06 | 1.10 | 5.51 | 5.55 | 5.48 | 28806 |
| 1721684400 | 5.47 | 0.1 | 1.86 | 5.42 | 5.47 | 5.39 | 26570 |
| 1721425200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.37 | 5.3 | 12353 |
| 1721338800 | 5.35 | 0.05 | 0.94 | 5.33 | 5.44 | 5.32 | 15016 |
| 1721252400 | 5.3 | -0.08 | -1.49 | 5.33 | 5.37 | 5.3 | 10439 |
| 1721166000 | 5.38 | 0.1 | 1.89 | 5.26 | 5.38 | 5.26 | 23379 |
| 1721079600 | 5.28 | 0.04 | 0.76 | 5.25 | 5.33 | 5.24 | 44081 |
| 1720820400 | 5.24 | 0.02 | 0.38 | 5.24 | 5.28 | 5.21 | 21921 |
| 1720734000 | 5.22 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.2 | 16069 |
| 1720647600 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.14 | 61282 |
| 1720561200 | 5.29 | -0.01 | -0.19 | 5.32 | 5.35 | 5.2699999 | 6397 |
| 1720474800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.37 | 5.29 | 19930 |
| 1720215600 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.33 | 13811 |
| 1720129200 | 5.35 | 0.02 | 0.38 | 5.36 | 5.4 | 5.35 | 12850 |
| 1720042800 | 5.33 | 0.02 | 0.38 | 5.33 | 5.4 | 5.3 | 37993 |
| 1719956400 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.3099999 | 11022 |
| 1719610800 | 5.35 | -0.03 | -0.56 | 5.51 | 5.51 | 5.29 | 14777 |
| 1719524400 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.32 | 56400 |
| 1719438000 | 5.34 | -0.07 | -1.29 | 5.41 | 5.41 | 5.3 | 17403 |
| 1719351600 | 5.41 | 0 | 0.00 | 5.48 | 5.48 | 5.38 | 10299 |
| 1719265200 | 5.41 | 0.11 | 2.08 | 5.32 | 5.45 | 5.32 | 23375 |
| 1719006000 | 5.3 | -0.05 | -0.93 | 5.3099999 | 5.35 | 5.28 | 16260 |
| 1718919600 | 5.35 | 0.06 | 1.13 | 5.33 | 5.35 | 5.25 | 28085 |
| 1718833200 | 5.29 | -0.02 | -0.38 | 5.26 | 5.38 | 5.26 | 38406 |
| 1718746800 | 5.3099999 | -0.08 | -1.48 | 5.36 | 5.4 | 5.2699999 | 68745 |
| 1718660400 | 5.39 | 0 | 0.00 | 5.33 | 5.42 | 5.29 | 56128 |
| 1718401200 | 5.39 | 0.02 | 0.37 | 5.35 | 5.4 | 5.33 | 66225 |
| 1718314800 | 5.37 | -0.07 | -1.29 | 5.42 | 5.42 | 5.37 | 31052 |
| 1718228400 | 5.44 | 0.08 | 1.49 | 5.38 | 5.44 | 5.36 | 33699 |
| 1718142000 | 5.36 | -0.11 | -2.01 | 5.47 | 5.48 | 5.36 | 29211 |
| 1718055600 | 5.47 | -0.02 | -0.36 | 5.5 | 5.5 | 5.44 | 23100 |
| 1717796400 | 5.49 | 0.03 | 0.55 | 5.46 | 5.49 | 5.46 | 7065 |
| 1717710000 | 5.46 | 0.03 | 0.55 | 5.44 | 5.48 | 5.44 | 22735 |
| 1717623600 | 5.43 | -0.03 | -0.55 | 5.54 | 5.54 | 5.4 | 33696 |
| 1717537200 | 5.46 | 0.03 | 0.55 | 5.41 | 5.47 | 5.41 | 12798 |
| 1717450800 | 5.43 | -0.06 | -1.09 | 5.46 | 5.49 | 5.43 | 24120 |
| 1717191600 | 5.49 | 0 | 0.00 | 5.6 | 5.6 | 5.46 | 14846 |
| 1717105200 | 5.49 | 0.02 | 0.37 | 5.53 | 5.54 | 5.47 | 23177 |
| 1717018800 | 5.47 | -0.12 | -2.15 | 5.61 | 5.61 | 5.45 | 15627 |
| 1716932400 | 5.59 | 0.09 | 1.64 | 5.62 | 5.62 | 5.46 | 34467 |
| 1716846000 | 5.5 | 0.01 | 0.18 | 5.44 | 5.55 | 5.44 | 14754 |
| 1716586800 | 5.49 | 0.09 | 1.67 | 5.49 | 5.59 | 5.44 | 22881 |
| 1716500400 | 5.4 | 0.02 | 0.37 | 5.42 | 5.42 | 5.28 | 41187 |
| 1716414000 | 5.38 | -0.02 | -0.37 | 5.36 | 5.42 | 5.3099999 | 57592 |
| 1716327600 | 5.4 | -0.08 | -1.46 | 5.48 | 5.49 | 5.4 | 57115 |
| 1715982000 | 5.48 | 0.16 | 3.01 | 5.34 | 5.48 | 5.3099999 | 52484 |
| 1715895600 | 5.32 | -0.1 | -1.85 | 5.45 | 5.45 | 5.32 | 155975 |
| 1715809200 | 5.42 | -0.29 | -5.08 | 5.61 | 5.63 | 5.4 | 176911 |
| 1715722800 | 5.71 | -0.05 | -0.87 | 5.75 | 5.76 | 5.65 | 13435 |
| 1715636400 | 5.76 | 0.06 | 1.05 | 5.74 | 5.76 | 5.69 | 41467 |
| 1715377200 | 5.7 | -0.04 | -0.70 | 5.7 | 5.75 | 5.67 | 9549 |
| 1715290800 | 5.74 | 0.02 | 0.35 | 5.78 | 5.78 | 5.71 | 10200 |
| 1715204400 | 5.72 | -0.16 | -2.72 | 5.89 | 5.89 | 5.72 | 25718 |
| 1715118000 | 5.88 | 0 | 0.00 | 5.88 | 5.89 | 5.84 | 6753 |
| 1715031600 | 5.88 | -0.03 | -0.51 | 5.94 | 5.97 | 5.87 | 7373 |
| 1714772400 | 5.91 | 0.01 | 0.17 | 5.9 | 5.91 | 5.87 | 3677 |
| 1714686000 | 5.9 | 0.03 | 0.51 | 5.97 | 5.99 | 5.87 | 11355 |
| 1714599600 | 5.87 | -0.02 | -0.34 | 5.94 | 5.94 | 5.84 | 9544 |
| 1714513200 | 5.89 | 0 | 0.00 | 5.9 | 5.92 | 5.85 | 7719 |
| 1714426800 | 5.89 | 0.09 | 1.55 | 5.96 | 5.99 | 5.88 | 20185 |
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
