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 | 0.724637681159 | 5.52 | 5.67 | 5.52 | 5333 | 5.58275 | CS |
| 4 | -0.39 | -6.55462184874 | 5.95 | 5.99 | 5.51 | 5994 | 5.71604263 | CS |
| 12 | -0.34 | -5.76271186441 | 5.9 | 6.4 | 5.51 | 7484 | 5.98162866 | CS |
| 26 | -1.39 | -20 | 6.95 | 7.87 | 5.51 | 28525 | 5.9856847 | CS |
| 52 | -1.29 | -18.8321167883 | 6.85 | 9.01 | 5.51 | 18679 | 6.35791213 | CS |
| 156 | 0.34 | 6.51340996169 | 5.22 | 9.01 | 4.41 | 15971 | 6.25104541 | CS |
| 260 | 2.65 | 91.0652920962 | 2.91 | 9.01 | 2.45 | 31231 | 4.68802426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.5599999 | -0.07 | -1.24 | 5.66 | 5.67 | 5.53 | 3700 |
| 1732051800 | 5.63 | 0.07 | 1.26 | 5.57 | 5.65 | 5.57 | 5200 |
| 1731965340 | 5.5599999 | 0.05 | 0.91 | 5.5199999 | 5.63 | 5.5199999 | 7100 |
| 1731619800 | 5.51 | -0.2 | -3.50 | 5.7 | 5.8099999 | 5.51 | 19800 |
| 1731533400 | 5.71 | 0.02 | 0.35 | 5.7 | 5.91 | 5.7 | 2300 |
| 1731446940 | 5.69 | -0.01 | -0.18 | 5.83 | 5.83 | 5.69 | 8300 |
| 1731360540 | 5.7 | -0.16 | -2.73 | 5.8099999 | 5.86 | 5.7 | 5000 |
| 1731101400 | 5.86 | 0.02 | 0.34 | 5.72 | 5.95 | 5.65 | 6300 |
| 1731014940 | 5.84 | -0.03 | -0.51 | 5.93 | 5.93 | 5.84 | 4800 |
| 1730928600 | 5.87 | -0.05 | -0.84 | 5.85 | 5.94 | 5.85 | 6000 |
| 1730842200 | 5.92 | 0.04 | 0.68 | 5.99 | 5.99 | 5.84 | 3300 |
| 1730755800 | 5.88 | 0 | 0.00 | 5.94 | 5.98 | 5.87 | 2600 |
| 1730496600 | 5.88 | 0 | 0.00 | 5.85 | 5.95 | 5.84 | 1400 |
| 1730410200 | 5.88 | 0.05 | 0.86 | 5.83 | 5.93 | 5.83 | 500 |
| 1730323800 | 5.83 | 0.03 | 0.52 | 5.85 | 5.97 | 5.83 | 1100 |
| 1730237340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 200 |
| 1730151000 | 5.8 | 0 | 0.00 | 5.8 | 5.87 | 5.71 | 10900 |
| 1729891800 | 5.8 | -0.1 | -1.69 | 5.95 | 5.95 | 5.7 | 19400 |
| 1729805400 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.8 | 14000 |
| 1729719000 | 5.88 | 0.03 | 0.51 | 5.85 | 5.89 | 5.83 | 6900 |
| 1729632600 | 5.85 | -0.07 | -1.18 | 5.93 | 5.98 | 5.85 | 2900 |
| 1729546140 | 5.92 | -0.08 | -1.33 | 5.95 | 6 | 5.79 | 6800 |
| 1729287000 | 6 | 0 | 0.00 | 6 | 6 | 5.94 | 5300 |
| 1729200540 | 6 | 0.04 | 0.67 | 6.04 | 6.05 | 6 | 7500 |
| 1729114140 | 5.96 | -0.07 | -1.16 | 6.0199999 | 6.0599999 | 5.94 | 5100 |
| 1729027740 | 6.03 | -0.02 | -0.33 | 5.99 | 6.08 | 5.99 | 2200 |
| 1728941340 | 6.05 | 0 | 0.00 | 5.98 | 6.08 | 5.98 | 1900 |
| 1728682200 | 6.05 | 0.01 | 0.17 | 6 | 6.07 | 5.97 | 6900 |
| 1728595740 | 6.04 | 0.04 | 0.67 | 6.07 | 6.07 | 6 | 3200 |
| 1728509400 | 6 | -0.06 | -0.99 | 6.08 | 6.09 | 5.98 | 5100 |
| 1728422940 | 6.0599999 | 0.01 | 0.17 | 6.11 | 6.11 | 6.03 | 4000 |
| 1728336600 | 6.05 | -0.04 | -0.66 | 6.09 | 6.12 | 6.05 | 4000 |
| 1728077400 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.05 | 1200 |
| 1727991000 | 6.14 | 0.09 | 1.49 | 6.05 | 6.14 | 6.04 | 3300 |
| 1727904540 | 6.05 | -0.03 | -0.49 | 6.0199999 | 6.17 | 5.96 | 3400 |
| 1727818200 | 6.08 | -0.03 | -0.49 | 6.0199999 | 6.11 | 6.01 | 3100 |
| 1727731800 | 6.11 | -0.03 | -0.49 | 6.14 | 6.14 | 5.96 | 8900 |
| 1727472600 | 6.14 | 0.06 | 0.99 | 6.1 | 6.14 | 6.1 | 4900 |
| 1727386140 | 6.08 | 0.01 | 0.16 | 6.09 | 6.12 | 6.04 | 8400 |
| 1727299740 | 6.07 | 0.02 | 0.33 | 6.05 | 6.13 | 6.05 | 2400 |
| 1727213400 | 6.05 | 0.02 | 0.33 | 6.0199999 | 6.08 | 6.0199999 | 2400 |
| 1727127000 | 6.03 | -0.07 | -1.15 | 6.09 | 6.1 | 5.93 | 19200 |
| 1726867800 | 6.1 | -0.01 | -0.16 | 6.14 | 6.15 | 5.93 | 11000 |
| 1726781400 | 6.11 | -0.04 | -0.65 | 6.12 | 6.17 | 6.09 | 8400 |
| 1726695000 | 6.15 | -0.01 | -0.16 | 6.15 | 6.15 | 6.12 | 7000 |
| 1726608600 | 6.16 | 0.01 | 0.16 | 6.15 | 6.18 | 6.08 | 6800 |
| 1726522200 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.04 | 4500 |
| 1726263000 | 6.1 | 0.07 | 1.16 | 6.08 | 6.1 | 6.0599999 | 2500 |
| 1726176540 | 6.03 | -0.02 | -0.33 | 6.11 | 6.11 | 6.0199999 | 3300 |
| 1726090140 | 6.05 | 0.05 | 0.83 | 6.0599999 | 6.09 | 5.98 | 12600 |
| 1726003740 | 6 | -0.13 | -2.12 | 6.12 | 6.15 | 6 | 18000 |
| 1725917400 | 6.13 | 0.03 | 0.49 | 6.09 | 6.14 | 6.05 | 7700 |
| 1725658200 | 6.1 | -0.06 | -0.97 | 6.2 | 6.2 | 6 | 18400 |
| 1725571800 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.14 | 8200 |
| 1725485400 | 6.18 | -0.04 | -0.64 | 6.22 | 6.3099999 | 6.16 | 31700 |
| 1725399000 | 6.22 | 0.15 | 2.47 | 6.18 | 6.24 | 6.08 | 10500 |
| 1725312600 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.4 | 6.0599999 | 27100 |
| 1725053400 | 6.0599999 | 0.13 | 2.19 | 5.9 | 6.19 | 5.86 | 15500 |
| 1724967000 | 5.93 | 0.11 | 1.89 | 5.87 | 5.94 | 5.8099999 | 21900 |
| 1724880600 | 5.82 | 0.1 | 1.75 | 5.72 | 5.86 | 5.67 | 23200 |
| 1724794140 | 5.72 | -0.2 | -3.38 | 6 | 6.07 | 5.62 | 1957400 |
| 1724707740 | 5.92 | -0.34 | -5.43 | 6.29 | 6.29 | 5.92 | 270000 |
| 1724448600 | 6.26 | -0.34 | -5.15 | 6.73 | 6.73 | 6.2 | 490700 |
| 1724362140 | 6.6 | -0.33 | -4.76 | 6.93 | 6.94 | 6.55 | 202500 |
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
