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 | -0.0116 | -0.212065813528 | 5.47 | 5.5 | 5.36 | 6239 | 5.47028323 | CS |
| 4 | 0.1134 | 2.12160898036 | 5.345 | 5.5 | 5.14 | 19781 | 5.43121147 | CS |
| 12 | -0.3416 | -5.88965517241 | 5.8 | 6.05 | 5.1 | 17231 | 5.5573843 | CS |
| 26 | 0.7084 | 14.9136842105 | 4.75 | 6.3 | 4.74 | 14298 | 5.47760711 | CS |
| 52 | 1.1784 | 27.5327102804 | 4.28 | 6.3 | 4.13 | 21880 | 4.71621362 | CS |
| 156 | 1.9184 | 54.1920903955 | 3.54 | 6.3 | 3.15 | 18389 | 4.00858696 | CS |
| 260 | 2.0334 | 59.3693430657 | 3.425 | 6.3 | 1.75 | 21220 | 3.3892785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 5.4584 | -0.04 | -0.76 | 5.5 | 5.5 | 5.3605 | 12266 |
| 1720819200 | 5.5 | 0.02 | 0.36 | 5.46 | 5.5 | 5.46 | 5452 |
| 1720733280 | 5.48 | 0.04 | 0.64 | 5.4 | 5.48 | 5.39 | 5103 |
| 1720646880 | 5.445 | 0 | 0.09 | 5.45 | 5.48 | 5.445 | 6783 |
| 1720560540 | 5.44 | -0.03 | -0.55 | 5.45 | 5.45 | 5.44 | 1206 |
| 1720473600 | 5.47 | -0.01 | -0.18 | 5.47 | 5.49 | 5.36 | 12650 |
| 1720214640 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5 | 5.45 | 1799 |
| 1720041000 | 5.5 | 0.03 | 0.55 | 5.47 | 5.5 | 5.47 | 24879 |
| 1719955740 | 5.47 | 0.03 | 0.55 | 5.45 | 5.5 | 5.4 | 6468 |
| 1719868980 | 5.44 | 0.01 | 0.09 | 5.41 | 5.4599 | 5.35 | 6228 |
| 1719610020 | 5.4349999 | -0.07 | -1.18 | 5.45 | 5.45 | 5.4349999 | 12792 |
| 1719523200 | 5.5 | 0.1 | 1.85 | 5.32 | 5.5 | 5.32 | 43621 |
| 1719437040 | 5.4 | -0.1 | -1.82 | 5.43 | 5.48 | 5.14 | 14142 |
| 1719350880 | 5.5 | 0.06 | 1.05 | 5.44 | 5.5 | 5.4 | 67943 |
| 1719264540 | 5.4429999 | 0.13 | 2.50 | 5.314 | 5.4429999 | 5.299 | 15289 |
| 1719005220 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.3099999 | 5.3 | 3472 |
| 1718918640 | 5.3 | -0.04 | -0.75 | 5.3099999 | 5.34 | 5.3 | 19793 |
| 1718746140 | 5.34 | -0.02 | -0.37 | 5.34 | 5.34 | 5.3099999 | 2267 |
| 1718659680 | 5.36 | 0.06 | 1.13 | 5.345 | 5.373 | 5.3099999 | 106170 |
| 1718400300 | 5.3 | -0.03 | -0.56 | 5.3 | 5.37 | 5.3 | 9755 |
| 1718314140 | 5.33 | -0.02 | -0.41 | 5.33 | 5.35 | 5.2864 | 3157 |
| 1718227380 | 5.352 | -0.03 | -0.52 | 5.401 | 5.415 | 5.1 | 19807 |
| 1718141340 | 5.38 | -0.02 | -0.37 | 5.4 | 5.415 | 5.38 | 8920 |
| 1718054880 | 5.4 | -0.08 | -1.46 | 5.46 | 5.46 | 5.39 | 1865 |
| 1717795800 | 5.48 | -0.02 | -0.28 | 5.475 | 5.48 | 5.3 | 12332 |
| 1717709400 | 5.4952 | -0 | -0.09 | 5.51 | 5.51 | 5.42 | 2888 |
| 1717622460 | 5.5 | 0.06 | 1.10 | 5.5 | 5.5 | 5.49 | 647 |
| 1717536360 | 5.44 | 0.02 | 0.28 | 5.428 | 5.44 | 5.42 | 1577 |
| 1717450140 | 5.425 | 0 | 0.09 | 5.4 | 5.5 | 5.4 | 2545 |
| 1717190940 | 5.42 | 0.01 | 0.18 | 5.5 | 5.5 | 5.42 | 1761 |
| 1717104540 | 5.41 | 0.06 | 1.12 | 5.407 | 5.5 | 5.405 | 5043 |
| 1717018020 | 5.35 | -0.19 | -3.43 | 5.55 | 5.55 | 5.3 | 5317 |
| 1716931740 | 5.54 | 0.01 | 0.18 | 5.62 | 5.62 | 5.54 | 1774 |
| 1716585840 | 5.53 | -0.02 | -0.27 | 5.54 | 5.62 | 5.525 | 1140 |
| 1716499740 | 5.545 | -0.06 | -0.98 | 5.61 | 5.61 | 5.54 | 2457 |
| 1716412800 | 5.6 | 0.05 | 0.90 | 5.73 | 5.73 | 5.51 | 5262 |
| 1716326940 | 5.55 | -0.07 | -1.25 | 5.66 | 5.7 | 5.55 | 4208 |
| 1716240180 | 5.62 | 0.07 | 1.26 | 5.48 | 5.69 | 5.37 | 16761 |
| 1715981340 | 5.55 | 0.05 | 0.91 | 5.45 | 5.75 | 5.45 | 6318 |
| 1715894940 | 5.5 | -0.07 | -1.26 | 5.5599999 | 5.57 | 5.46 | 30748 |
| 1715808000 | 5.57 | -0.22 | -3.80 | 5.75 | 5.75 | 5.57 | 10573 |
| 1715722140 | 5.79 | -0.01 | -0.10 | 5.78 | 5.8099999 | 5.78 | 2270 |
| 1715635200 | 5.7956 | -0.02 | -0.42 | 5.865 | 5.865 | 5.6605 | 13365 |
| 1715376000 | 5.82 | -0.14 | -2.39 | 5.95 | 5.95 | 5.8099999 | 7053 |
| 1715289720 | 5.9625 | 0.11 | 1.92 | 5.93 | 6.04 | 5.86 | 13401 |
| 1715203200 | 5.85 | -0.02 | -0.26 | 5.85 | 5.85 | 5.85 | 1762 |
| 1715117340 | 5.865 | -0.06 | -0.93 | 5.905 | 6.05 | 5.86 | 3404 |
| 1715030940 | 5.92 | 0.14 | 2.42 | 5.76 | 5.99 | 5.76 | 3376 |
| 1714771740 | 5.78 | -0.12 | -2.03 | 5.9269999 | 5.96 | 5.78 | 14358 |
| 1714685340 | 5.9 | 0.16 | 2.79 | 5.76 | 5.94 | 5.76 | 129677 |
| 1714598400 | 5.74 | 0.09 | 1.59 | 5.65 | 5.75 | 5.65 | 23704 |
| 1714512600 | 5.65 | 0.13 | 2.26 | 5.7 | 5.78 | 5.55 | 14804 |
| 1714425720 | 5.525 | 0.03 | 0.45 | 5.6 | 5.6 | 5.51 | 63571 |
| 1714166580 | 5.5 | 0 | 0.00 | 5.53 | 5.53 | 5.5 | 5375 |
| 1714080300 | 5.5 | 0 | 0.00 | 5.5199999 | 5.53 | 5.422 | 40120 |
| 1713994020 | 5.5 | -0.27 | -4.68 | 5.7699999 | 5.8 | 5.5 | 121398 |
| 1713907740 | 5.7699999 | -0.01 | -0.09 | 5.79 | 5.89 | 5.7525 | 5804 |
| 1713821340 | 5.775 | -0.08 | -1.28 | 5.8 | 5.82 | 5.7699999 | 7821 |
| 1713561900 | 5.85 | -0.03 | -0.51 | 5.86 | 5.86 | 5.75 | 1100 |
| 1713475500 | 5.88 | -0.01 | -0.17 | 5.84 | 5.9 | 5.71 | 40678 |
| 1713389100 | 5.89 | -0.06 | -1.01 | 5.89 | 5.89 | 5.7699999 | 15704 |
| 1713302940 | 5.95 | -0.03 | -0.42 | 5.96 | 5.99 | 5.89 | 4943 |
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
