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 | 0.15 | 2.61780104712 | 5.73 | 6.25 | 5.55 | 142257 | 5.88750704 | CS |
| 4 | 0.47 | 8.6876155268 | 5.41 | 6.25 | 5.01 | 86666 | 5.67327521 | CS |
| 12 | 0.84 | 16.6666666667 | 5.04 | 6.25 | 4.93 | 113513 | 5.36060611 | CS |
| 26 | 0.92 | 18.5483870968 | 4.96 | 6.39 | 4.6 | 140842 | 5.43398978 | CS |
| 52 | 0.79 | 15.5206286837 | 5.09 | 6.39 | 3.88 | 131507 | 5.36470867 | CS |
| 156 | 2.73 | 86.6666666667 | 3.15 | 6.4 | 2.5 | 128103 | 5.08674485 | CS |
| 260 | 2.73 | 86.6666666667 | 3.15 | 6.4 | 2.5 | 128103 | 5.08674485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.88 | -0.17 | -2.81 | 6.09 | 6.1 | 5.88 | 84011 |
| 1739486400 | 6.05 | 0.04 | 0.67 | 6.03 | 6.19 | 5.97 | 144395 |
| 1739400000 | 6.01 | 0.39 | 6.94 | 5.66 | 6.25 | 5.57 | 315319 |
| 1739313600 | 5.62 | 0.07 | 1.26 | 5.57 | 5.69 | 5.57 | 112119 |
| 1739227200 | 5.55 | -0.15 | -2.63 | 5.84 | 5.84 | 5.55 | 39647 |
| 1738968000 | 5.7 | -0.01 | -0.18 | 5.73 | 5.73 | 5.6 | 99803 |
| 1738881600 | 5.71 | -0.2 | -3.38 | 5.84 | 5.84 | 5.57 | 66730 |
| 1738795200 | 5.91 | 0.2 | 3.50 | 5.73 | 5.94 | 5.65 | 121190 |
| 1738708800 | 5.71 | 0.16 | 2.88 | 5.5599999 | 5.73 | 5.5599999 | 126664 |
| 1738622400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.5599999 | 5.38 | 58811 |
| 1738363200 | 5.4 | -0.2 | -3.57 | 5.58 | 5.66 | 5.3 | 108912 |
| 1738276800 | 5.6 | 0.28 | 5.26 | 5.41 | 5.6 | 5.41 | 75882 |
| 1738190400 | 5.32 | 0.06 | 1.14 | 5.37 | 5.42 | 5.26 | 21477 |
| 1738104000 | 5.26 | 0 | 0.00 | 5.26 | 5.37 | 5.26 | 30851 |
| 1738017600 | 5.26 | -0.11 | -2.05 | 5.3099999 | 5.37 | 5.19 | 54588 |
| 1737758400 | 5.37 | -0.12 | -2.19 | 5.49 | 5.58 | 5.37 | 42792 |
| 1737672000 | 5.49 | 0.06 | 1.10 | 5.43 | 5.49 | 5.38 | 30376 |
| 1737585600 | 5.43 | 0.04 | 0.74 | 5.38 | 5.49 | 5.36 | 66590 |
| 1737499200 | 5.39 | 0.02 | 0.37 | 5.39 | 5.42 | 5.01 | 91575 |
| 1737412800 | 5.37 | 0.05 | 0.94 | 5.32 | 5.42 | 5.23 | 47056 |
| 1737153600 | 5.32 | -0.04 | -0.75 | 5.41 | 5.42 | 5.3099999 | 78533 |
| 1737067200 | 5.36 | 0.1 | 1.90 | 5.29 | 5.36 | 5.26 | 54567 |
| 1736980800 | 5.26 | -0.07 | -1.31 | 5.4 | 5.4 | 5.13 | 81017 |
| 1736894400 | 5.33 | 0.11 | 2.11 | 5.29 | 5.37 | 5.25 | 88946 |
| 1736808000 | 5.22 | -0.12 | -2.25 | 5.4 | 5.4 | 5.15 | 87728 |
| 1736548800 | 5.34 | 0.02 | 0.38 | 5.4 | 5.4 | 5.29 | 188336 |
| 1736462400 | 5.32 | -0.07 | -1.30 | 5.4 | 5.46 | 5.28 | 118319 |
| 1736376000 | 5.39 | 0.11 | 2.08 | 5.26 | 5.4 | 5.22 | 108544 |
| 1736289600 | 5.28 | -0.1 | -1.86 | 5.4 | 5.4 | 5.26 | 286860 |
| 1736203200 | 5.38 | 0.08 | 1.51 | 5.23 | 5.42 | 5.23 | 141797 |
| 1735944000 | 5.3 | -0.02 | -0.38 | 5.3099999 | 5.34 | 5.25 | 96646 |
| 1735857600 | 5.32 | 0.21 | 4.11 | 5.15 | 5.39 | 5.15 | 71372 |
| 1735684800 | 5.11 | 0.07 | 1.39 | 5.04 | 5.15 | 5.04 | 73525 |
| 1735598400 | 5.04 | -0.08 | -1.56 | 5.12 | 5.14 | 5 | 42901 |
| 1735339200 | 5.12 | 0 | 0.00 | 5.15 | 5.18 | 5.04 | 60086 |
| 1735069200 | 5.12 | 0.1 | 1.99 | 5.01 | 5.12 | 5.01 | 23336 |
| 1734993600 | 5.0199999 | -0.08 | -1.57 | 5.18 | 5.18 | 5.01 | 37548 |
| 1734734400 | 5.1 | 0.06 | 1.19 | 5.1 | 5.19 | 5.03 | 57081 |
| 1734648000 | 5.04 | 0.04 | 0.80 | 4.95 | 5.1 | 4.95 | 45901 |
| 1734561600 | 5 | 0 | 0.00 | 5.03 | 5.08 | 5 | 56739 |
| 1734475200 | 5 | 0 | 0.00 | 5.01 | 5.09 | 5 | 36147 |
| 1734388800 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 5 | 47018 |
| 1734129600 | 5.11 | 0.02 | 0.39 | 5.0199999 | 5.14 | 4.99 | 88915 |
| 1734043200 | 5.09 | -0.14 | -2.68 | 5.18 | 5.25 | 5 | 89851 |
| 1733956800 | 5.23 | 0.23 | 4.60 | 5.1 | 5.23 | 5.1 | 58993 |
| 1733870400 | 5 | -0.3 | -5.66 | 5.17 | 5.2699999 | 5 | 187978 |
| 1733784000 | 5.3 | 0.29 | 5.79 | 5.07 | 5.35 | 5.07 | 113538 |
| 1733524800 | 5.01 | -0.29 | -5.47 | 5.2699999 | 5.2699999 | 4.99 | 139298 |
| 1733438400 | 5.3 | -0.04 | -0.75 | 5.33 | 5.34 | 5.15 | 112324 |
| 1733352000 | 5.34 | -0.06 | -1.11 | 5.39 | 5.43 | 5.3 | 79270 |
| 1733265600 | 5.4 | 0 | 0.00 | 5.37 | 5.5 | 5.37 | 68826 |
| 1733179200 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.21 | 124768 |
| 1732920000 | 5.35 | 0 | 0.00 | 5.34 | 5.4 | 5.3 | 40724 |
| 1732833600 | 5.35 | -0.08 | -1.47 | 5.43 | 5.43 | 5.21 | 34230 |
| 1732747200 | 5.43 | -0.01 | -0.18 | 5.48 | 5.67 | 5.4 | 153143 |
| 1732660800 | 5.44 | 0.25 | 4.82 | 5.2 | 5.44 | 5.17 | 347630 |
| 1732574400 | 5.19 | -0.02 | -0.38 | 5.1 | 5.33 | 5.04 | 153717 |
| 1732315200 | 5.21 | 0.28 | 5.68 | 5.04 | 5.29 | 4.93 | 1139329 |
| 1732228800 | 4.93 | -0.12 | -2.38 | 5.05 | 5.1 | 4.88 | 239431 |
| 1732142400 | 5.05 | -0.04 | -0.79 | 5.08 | 5.08 | 4.97 | 82073 |
| 1732056000 | 5.09 | -0.06 | -1.17 | 5.16 | 5.17 | 5.05 | 73379 |
| 1731969600 | 5.15 | 0.06 | 1.18 | 5.37 | 5.38 | 5.13 | 57572 |
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
