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 | -0.05 | -0.922509225092 | 5.42 | 5.5 | 5.21 | 136820 | 5.37372314 | CS |
| 4 | 0.5 | 10.2669404517 | 4.87 | 5.89 | 4.66 | 201065 | 5.38001915 | CS |
| 12 | 0.18 | 3.46820809249 | 5.19 | 5.89 | 4.48 | 247795 | 5.06652804 | CS |
| 26 | -0.07014314 | -1.28936202954 | 5.44014314 | 6.13 | 4.48 | 383950 | 5.44974335 | CS |
| 52 | 1.4294369 | 36.2749399953 | 3.9405631 | 6.13 | 3.30740708 | 357105 | 4.93475788 | CS |
| 156 | 3.33723595 | 164.17232241 | 2.03276405 | 6.13 | 1.55789704 | 299347 | 3.34929404 | CS |
| 260 | 2.57911493 | 92.4120795128 | 2.79088507 | 6.13 | 1.50791104 | 288242 | 2.98218491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 5.38 | 0.11 | 2.09 | 5.33 | 5.46 | 5.28 | 193300 |
| 1724362140 | 5.2699999 | -0.15 | -2.77 | 5.42 | 5.42 | 5.21 | 184200 |
| 1724275740 | 5.42 | -0.08 | -1.45 | 5.43 | 5.46 | 5.33 | 108700 |
| 1724189340 | 5.5 | 0.09 | 1.66 | 5.4 | 5.5 | 5.4 | 98800 |
| 1724102940 | 5.41 | 0.08 | 1.50 | 5.3 | 5.44 | 5.23 | 179800 |
| 1723843800 | 5.33 | -0.01 | -0.19 | 5.42 | 5.45 | 5.24 | 112600 |
| 1723757340 | 5.34 | -0.12 | -2.20 | 5.46 | 5.54 | 5.34 | 189000 |
| 1723671000 | 5.46 | -0.1 | -1.80 | 5.5599999 | 5.59 | 5.43 | 187500 |
| 1723584600 | 5.5599999 | -0.09 | -1.59 | 5.67 | 5.74 | 5.45 | 228700 |
| 1723498200 | 5.65 | 0.15 | 2.73 | 5.59 | 5.74 | 5.51 | 164200 |
| 1723239000 | 5.5 | -0.13 | -2.31 | 5.63 | 5.63 | 5.48 | 178800 |
| 1723152600 | 5.63 | -0.08 | -1.40 | 5.69 | 5.8 | 5.62 | 172300 |
| 1723066200 | 5.71 | 0.06 | 1.06 | 5.66 | 5.89 | 5.66 | 346500 |
| 1722979740 | 5.65 | 0.25 | 4.63 | 5.46 | 5.75 | 5.44 | 569500 |
| 1722893400 | 5.4 | 0.16 | 3.05 | 5.05 | 5.47 | 5 | 302400 |
| 1722634200 | 5.24 | 0.39 | 8.04 | 5.08 | 5.3 | 4.9 | 373600 |
| 1722547800 | 4.85 | 0.14 | 2.97 | 4.72 | 4.85 | 4.66 | 137000 |
| 1722461400 | 4.71 | -0.1 | -2.08 | 4.8099999 | 4.83 | 4.71 | 292800 |
| 1722374940 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.85 | 4.78 | 86400 |
| 1722288600 | 4.82 | -0.06 | -1.23 | 4.95 | 4.96 | 4.8099999 | 44500 |
| 1722029400 | 4.88 | 0.08 | 1.67 | 4.87 | 4.96 | 4.84 | 64000 |
| 1721943000 | 4.8 | -0.1 | -2.04 | 4.89 | 4.92 | 4.8 | 89500 |
| 1721856600 | 4.9 | -0.08 | -1.61 | 4.98 | 4.98 | 4.9 | 75700 |
| 1721770140 | 4.98 | -0.15 | -2.92 | 5.17 | 5.17 | 4.98 | 87300 |
| 1721683800 | 5.13 | 0.01 | 0.20 | 5.23 | 5.23 | 5.11 | 78100 |
| 1721424600 | 5.12 | -0.02 | -0.39 | 5.14 | 5.19 | 5.12 | 93800 |
| 1721338200 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.13 | 138000 |
| 1721251800 | 5.38 | 0.18 | 3.46 | 5.21 | 5.38 | 5.13 | 120400 |
| 1721165340 | 5.2 | 0 | 0.00 | 5.22 | 5.24 | 5.12 | 120200 |
| 1721079000 | 5.2 | 0.03 | 0.58 | 5.17 | 5.2699999 | 5.14 | 169200 |
| 1720819800 | 5.17 | 0.05 | 0.98 | 5.14 | 5.17 | 5.07 | 113400 |
| 1720733400 | 5.12 | 0.02 | 0.39 | 5.1 | 5.16 | 5.04 | 210700 |
| 1720647000 | 5.1 | -0.06 | -1.16 | 5.15 | 5.18 | 5.01 | 340500 |
| 1720560540 | 5.16 | 0.01 | 0.19 | 5.18 | 5.18 | 5 | 482800 |
| 1720474200 | 5.15 | 0.1 | 1.98 | 5.08 | 5.16 | 4.93 | 609600 |
| 1720215000 | 5.05 | -0.04 | -0.79 | 5.09 | 5.09 | 4.95 | 112200 |
| 1720128540 | 5.09 | 0.25 | 5.17 | 4.84 | 5.15 | 4.83 | 845100 |
| 1720042200 | 4.84 | 0.04 | 0.83 | 4.82 | 4.89 | 4.8099999 | 144500 |
| 1719955800 | 4.8 | 0.06 | 1.27 | 4.67 | 4.84 | 4.67 | 168800 |
| 1719869400 | 4.74 | -0.2 | -4.05 | 4.9 | 4.93 | 4.68 | 371500 |
| 1719610200 | 4.94 | -0.1 | -1.98 | 5.0199999 | 5.09 | 4.94 | 266900 |
| 1719523800 | 5.04 | 0.18 | 3.70 | 4.84 | 5.05 | 4.78 | 169200 |
| 1719437400 | 4.86 | -0.07 | -1.42 | 4.88 | 4.88 | 4.79 | 311300 |
| 1719351000 | 4.93 | -0.09 | -1.79 | 5.05 | 5.0599999 | 4.85 | 284100 |
| 1719264600 | 5.0199999 | 0.13 | 2.66 | 4.89 | 5.0199999 | 4.8099999 | 140400 |
| 1719005400 | 4.89 | -0.01 | -0.20 | 4.9 | 4.91 | 4.78 | 281700 |
| 1718918940 | 4.9 | 0.27 | 5.83 | 4.64 | 4.9 | 4.64 | 456800 |
| 1718832540 | 4.63 | 0.06 | 1.31 | 4.57 | 4.63 | 4.5199999 | 287700 |
| 1718746200 | 4.57 | 0.02 | 0.44 | 4.54 | 4.67 | 4.48 | 277100 |
| 1718659800 | 4.55 | -0.2 | -4.21 | 4.71 | 4.74 | 4.51 | 336800 |
| 1718400600 | 4.75 | 0.07 | 1.50 | 4.71 | 4.82 | 4.68 | 152200 |
| 1718314200 | 4.68 | -0.19 | -3.90 | 4.87 | 4.91 | 4.68 | 205200 |
| 1718227800 | 4.87 | 0.04 | 0.83 | 4.83 | 4.95 | 4.76 | 251200 |
| 1718141400 | 4.83 | 0.01 | 0.21 | 4.83 | 4.93 | 4.79 | 174600 |
| 1718055000 | 4.82 | -0.08 | -1.63 | 4.9 | 4.94 | 4.76 | 229100 |
| 1717795800 | 4.9 | -0.05 | -1.01 | 4.95 | 4.95 | 4.84 | 171200 |
| 1717709400 | 4.95 | 0.11 | 2.27 | 4.93 | 4.97 | 4.87 | 283000 |
| 1717622940 | 4.84 | -0.01 | -0.21 | 4.85 | 4.93 | 4.8099999 | 308800 |
| 1717536600 | 4.85 | -0.15 | -3.00 | 5 | 5 | 4.76 | 682400 |
| 1717450200 | 5 | -0.09 | -1.77 | 5.12 | 5.12 | 4.96 | 290200 |
| 1717191000 | 5.09 | -0.04 | -0.78 | 5.19 | 5.19 | 5.0199999 | 915200 |
| 1717018140 | 5.13 | -0.16 | -3.02 | 5.32 | 5.32 | 5.08 | 397700 |
| 1716931740 | 5.29 | -0.21 | -3.82 | 5.55 | 5.55 | 5.25 | 406500 |
| 1716845340 | 5.5 | 0.12 | 2.23 | 5.36 | 5.5 | 5.3099999 | 192900 |
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
