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 | 0.085 | 1.50442477876 | 5.65 | 5.77 | 5.638 | 84462 | 5.67607555 | DR |
| 4 | 0.5085 | 9.72926432603 | 5.2265 | 5.77 | 5.16 | 131128 | 5.39854828 | DR |
| 12 | 0.19 | 3.4265103697 | 5.545 | 6.1 | 5.16 | 85969 | 5.45892391 | DR |
| 26 | 0.995 | 20.9915611814 | 4.74 | 6.3 | 4.55 | 89201 | 5.30616874 | DR |
| 52 | -0.465 | -7.5 | 6.2 | 7.045 | 4.32 | 73262 | 5.17614414 | DR |
| 156 | -6.495 | -53.1071136549 | 12.23 | 12.31 | 4.32 | 97242 | 6.38086407 | DR |
| 260 | -1.205 | -17.3631123919 | 6.94 | 14.98 | 4.32 | 92766 | 7.96728077 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 5.665 | -0.09 | -1.48 | 5.684 | 5.684 | 5.65 | 186512 |
| 1733782800 | 5.75 | 0.05 | 0.88 | 5.73 | 5.76 | 5.7 | 64429 |
| 1733523600 | 5.7 | 0.05 | 0.92 | 5.7 | 5.71 | 5.686 | 33221 |
| 1733437500 | 5.648 | -0.01 | -0.21 | 5.655 | 5.68 | 5.638 | 105926 |
| 1733350980 | 5.66 | 0.03 | 0.53 | 5.65 | 5.7125 | 5.65 | 32224 |
| 1733264700 | 5.63 | 0.05 | 0.90 | 5.62 | 5.64 | 5.6 | 123149 |
| 1733178180 | 5.58 | 0.09 | 1.64 | 5.58 | 5.584 | 5.54 | 71165 |
| 1732918200 | 5.49 | 0.03 | 0.55 | 5.44 | 5.49 | 5.44 | 20341 |
| 1732746540 | 5.46 | 0.12 | 2.15 | 5.45 | 5.47 | 5.37 | 73612 |
| 1732660140 | 5.345 | -0.02 | -0.43 | 5.35 | 5.38 | 5.3099999 | 233476 |
| 1732573560 | 5.368 | 0.03 | 0.57 | 5.3555 | 5.37 | 5.3205 | 318187 |
| 1732314000 | 5.3376 | -0.07 | -1.34 | 5.35 | 5.35 | 5.32 | 53944 |
| 1732227900 | 5.41 | 0.11 | 2.08 | 5.5 | 5.62 | 5.36 | 163021 |
| 1732141740 | 5.3 | 0.05 | 0.95 | 5.38 | 5.426 | 5.2699999 | 174140 |
| 1732054800 | 5.25 | 0.02 | 0.38 | 5.23 | 5.2699999 | 5.22 | 164516 |
| 1731968640 | 5.23 | 0.01 | 0.19 | 5.2 | 5.24 | 5.182 | 329220 |
| 1731709260 | 5.22 | -0.11 | -2.01 | 5.16 | 5.22 | 5.16 | 108930 |
| 1731622800 | 5.327 | 0.08 | 1.47 | 5.36 | 5.36 | 5.3099999 | 131824 |
| 1731536760 | 5.25 | 0 | 0.00 | 5.2265 | 5.29 | 5.2265 | 103599 |
| 1731450480 | 5.25 | 0.02 | 0.38 | 5.3 | 5.3 | 5.23 | 185099 |
| 1731363600 | 5.23 | -0.1 | -1.88 | 5.23 | 5.24 | 5.21 | 145288 |
| 1731104400 | 5.33 | -0.08 | -1.48 | 5.4 | 5.4 | 5.3 | 75107 |
| 1731018540 | 5.41 | -0.05 | -0.92 | 5.505 | 5.62 | 5.38 | 137737 |
| 1730931600 | 5.46 | -0.21 | -3.70 | 5.502 | 5.502 | 5.41 | 58303 |
| 1730845680 | 5.67 | 0.23 | 4.23 | 5.5599999 | 5.78 | 5.46 | 83337 |
| 1730759160 | 5.44 | 0.04 | 0.74 | 5.34 | 5.45 | 5.34 | 90043 |
| 1730496420 | 5.4 | 0.02 | 0.37 | 5.4035 | 5.42 | 5.38 | 53736 |
| 1730409780 | 5.38 | -0.01 | -0.19 | 5.405 | 5.43 | 5.38 | 72794 |
| 1730323500 | 5.39 | 0 | 0.00 | 5.33 | 5.41 | 5.33 | 54693 |
| 1730237280 | 5.39 | 0 | 0.00 | 5.38 | 5.4 | 5.35 | 87545 |
| 1730150880 | 5.39 | 0.03 | 0.56 | 5.39 | 5.41 | 5.37 | 52931 |
| 1729891500 | 5.36 | -0.03 | -0.56 | 5.38 | 5.4 | 5.33 | 70801 |
| 1729805160 | 5.39 | -0.02 | -0.37 | 5.385 | 5.39 | 5.36 | 34460 |
| 1729718940 | 5.41 | -0.15 | -2.70 | 5.43 | 5.48 | 5.38 | 37775 |
| 1729632300 | 5.5599999 | -0.07 | -1.24 | 5.5465 | 5.57 | 5.53 | 33866 |
| 1729545600 | 5.63 | 0.07 | 1.26 | 5.644 | 5.66 | 5.61 | 53893 |
| 1729286400 | 5.5599999 | 0.04 | 0.70 | 5.535 | 5.5599999 | 5.5199999 | 60818 |
| 1729200000 | 5.5215 | -0.14 | -2.45 | 5.53 | 5.5599999 | 5.51 | 94497 |
| 1729113960 | 5.66 | 0.06 | 1.07 | 5.63 | 5.66 | 5.62 | 60236 |
| 1729027680 | 5.6 | 0.03 | 0.50 | 5.6465 | 5.6465 | 5.59 | 35891 |
| 1728941220 | 5.572 | -0.01 | -0.14 | 5.6 | 5.63 | 5.5599999 | 44431 |
| 1728681900 | 5.58 | -0.1 | -1.76 | 5.6 | 5.64 | 5.58 | 173587 |
| 1728595560 | 5.68 | -0.01 | -0.18 | 5.64 | 5.68 | 5.64 | 44043 |
| 1728508800 | 5.69 | 0.01 | 0.18 | 5.6695 | 5.7 | 5.66 | 30765 |
| 1728422580 | 5.68 | -0.08 | -1.39 | 5.82 | 5.82 | 5.68 | 48091 |
| 1728336000 | 5.76 | -0.1 | -1.71 | 5.745 | 5.7699999 | 5.72 | 85606 |
| 1728077220 | 5.86 | 0.1 | 1.77 | 5.87 | 5.8724999 | 5.84 | 23953 |
| 1727990760 | 5.758 | 0.01 | 0.14 | 5.73 | 5.763 | 5.73 | 33808 |
| 1727904000 | 5.75 | -0.02 | -0.35 | 5.59 | 5.7855 | 5.59 | 16631 |
| 1727818140 | 5.7699999 | -0.04 | -0.69 | 6.1 | 6.1 | 5.73 | 59932 |
| 1727731380 | 5.8099999 | 0.04 | 0.69 | 5.8515 | 5.865 | 5.78 | 44341 |
| 1727472000 | 5.7699999 | -0.05 | -0.77 | 5.79 | 6.09 | 5.7 | 20529 |
| 1727386200 | 5.815 | -0.03 | -0.43 | 5.8 | 5.89 | 5.78 | 48919 |
| 1727299200 | 5.84 | 0.21 | 3.73 | 5.65 | 5.85 | 5.63 | 26547 |
| 1727212800 | 5.63 | -0.08 | -1.40 | 5.65 | 5.65 | 5.587 | 36377 |
| 1727126940 | 5.71 | 0.04 | 0.74 | 5.674 | 5.72 | 5.674 | 26003 |
| 1726867200 | 5.668 | 0.01 | 0.14 | 5.64 | 5.68 | 5.639 | 25476 |
| 1726781220 | 5.66 | 0.12 | 2.17 | 5.62 | 5.66 | 5.6 | 60159 |
| 1726694460 | 5.54 | -0.16 | -2.81 | 5.545 | 5.69 | 5.54 | 152684 |
| 1726608240 | 5.7 | -0.15 | -2.56 | 5.75 | 5.7699999 | 5.68 | 169825 |
| 1726521720 | 5.85 | -0.03 | -0.51 | 5.91 | 5.91 | 5.827 | 117815 |
| 1726262940 | 5.88 | -0.01 | -0.17 | 6.05 | 6.3 | 5.78 | 215731 |
| 1726176540 | 5.89 | 0.26 | 4.62 | 5.8 | 5.89 | 5.79 | 178980 |
| 1726090140 | 5.63 | 0.07 | 1.26 | 5.42 | 5.6497 | 5.42 | 87752 |
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
