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 | -0.23 | -4.0780141844 | 5.64 | 5.99 | 5.41 | 9940 | 5.62434608 | PR |
| 4 | -0.12 | -2.16998191682 | 5.53 | 6 | 5.4 | 7450 | 5.67184191 | PR |
| 12 | -0.55 | -9.22818791946 | 5.96 | 6.27 | 5.34 | 3955 | 5.73686275 | PR |
| 26 | 0.54 | 11.0882956879 | 4.87 | 6.85 | 4.55 | 7170 | 5.96005892 | PR |
| 52 | 1.32 | 32.2738386308 | 4.09 | 6.85 | 3.5 | 11555 | 4.77820647 | PR |
| 156 | 0.29 | 5.6640625 | 5.12 | 6.85 | 2.35 | 8167 | 4.26618128 | PR |
| 260 | 2.87249996 | 113.201967083 | 2.53750004 | 15.9 | 1.77750003 | 16413 | 6.69381453 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 5.41 | -0.2 | -3.57 | 5.65 | 5.69 | 5.41 | 7200 |
| 1724362140 | 5.61 | 0.05 | 0.90 | 5.61 | 5.7 | 5.55 | 11000 |
| 1724275740 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.7 | 5.5599999 | 16500 |
| 1724189340 | 5.65 | -0.02 | -0.35 | 5.76 | 5.76 | 5.64 | 2200 |
| 1724102940 | 5.67 | -0.05 | -0.87 | 5.72 | 5.7699999 | 5.67 | 15000 |
| 1723843800 | 5.72 | -0.08 | -1.38 | 5.64 | 5.99 | 5.62 | 5000 |
| 1723757340 | 5.8 | -0.05 | -0.85 | 6 | 6 | 5.7 | 3800 |
| 1723671000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 500 |
| 1723584600 | 5.85 | 0.11 | 1.92 | 5.8 | 5.85 | 5.8 | 11100 |
| 1723498200 | 5.74 | 0.34 | 6.30 | 5.6 | 6 | 5.58 | 10500 |
| 1723239000 | 5.4 | -0.25 | -4.42 | 5.62 | 5.68 | 5.4 | 16200 |
| 1723152600 | 5.65 | -0.1 | -1.74 | 5.83 | 5.83 | 5.61 | 3000 |
| 1723066200 | 5.75 | 0.23 | 4.17 | 5.7 | 5.75 | 5.5199999 | 25300 |
| 1722979740 | 5.5199999 | -0.32 | -5.48 | 5.7 | 5.8 | 5.5199999 | 4900 |
| 1722893400 | 5.84 | -0.05 | -0.85 | 5.7 | 5.84 | 5.64 | 1500 |
| 1722634200 | 5.89 | -0.1 | -1.67 | 5.71 | 5.93 | 5.71 | 1300 |
| 1722547800 | 5.99 | 0.23 | 3.99 | 5.73 | 6 | 5.64 | 5400 |
| 1722461400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1722375000 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1722288600 | 5.76 | 0.02 | 0.35 | 5.6 | 5.76 | 5.6 | 600 |
| 1722029400 | 5.74 | 0.23 | 4.17 | 5.53 | 5.74 | 5.53 | 300 |
| 1721943000 | 5.51 | -0.28 | -4.84 | 5.53 | 5.75 | 5.51 | 2100 |
| 1721856600 | 5.79 | 0.04 | 0.70 | 5.76 | 5.79 | 5.76 | 400 |
| 1721770140 | 5.75 | -0.17 | -2.87 | 5.67 | 5.84 | 5.66 | 1200 |
| 1721683800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1721424600 | 5.92 | 0.06 | 1.02 | 5.92 | 5.92 | 5.92 | 100 |
| 1721338200 | 5.86 | -0.08 | -1.35 | 5.94 | 5.94 | 5.7 | 2600 |
| 1721251800 | 5.94 | 0.14 | 2.41 | 5.79 | 5.94 | 5.79 | 1200 |
| 1721165340 | 5.8 | 0.32 | 5.84 | 5.5599999 | 5.8 | 5.5599999 | 2700 |
| 1721079000 | 5.48 | -0.51 | -8.51 | 5.7 | 5.73 | 5.48 | 5000 |
| 1720819800 | 5.99 | -0.04 | -0.66 | 6.05 | 6.05 | 5.55 | 600 |
| 1720733400 | 6.03 | 0.15 | 2.55 | 6.0199999 | 6.03 | 6.0199999 | 900 |
| 1720647000 | 5.88 | 0 | 0.00 | 5.89 | 6.04 | 5.88 | 1900 |
| 1720560540 | 5.88 | -0.19 | -3.13 | 5.95 | 6.05 | 5.88 | 3600 |
| 1720474200 | 6.07 | -0.14 | -2.25 | 6.18 | 6.18 | 6.07 | 1500 |
| 1720215000 | 6.21 | 0.02 | 0.32 | 6.1 | 6.2699999 | 6.1 | 4200 |
| 1720128600 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1720042200 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1719955800 | 6.19 | 0.29 | 4.92 | 5.9 | 6.25 | 5.7 | 6700 |
| 1719869400 | 5.9 | -0.29 | -4.68 | 5.9 | 5.9 | 5.9 | 400 |
| 1719610200 | 6.19 | 0.08 | 1.31 | 6.05 | 6.19 | 6.05 | 2300 |
| 1719523800 | 6.11 | 0.03 | 0.49 | 6.11 | 6.11 | 6.11 | 100 |
| 1719437400 | 6.08 | -0.07 | -1.14 | 5.9 | 6.08 | 5.75 | 2600 |
| 1719350940 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1719264540 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1719005340 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1718918940 | 6.15 | 0.36 | 6.22 | 5.78 | 6.15 | 5.78 | 2100 |
| 1718832540 | 5.79 | 0.02 | 0.35 | 5.78 | 5.79 | 5.78 | 500 |
| 1718746200 | 5.7699999 | 0.32 | 5.87 | 5.79 | 5.79 | 5.76 | 1200 |
| 1718659800 | 5.45 | -0.35 | -6.03 | 5.57 | 5.57 | 5.34 | 1100 |
| 1718400600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718314200 | 5.8 | -0.1 | -1.69 | 5.84 | 5.85 | 5.8 | 1200 |
| 1718227800 | 5.9 | 0 | 0.00 | 5.8 | 5.9 | 5.8 | 1000 |
| 1718141400 | 5.9 | 0.29 | 5.17 | 5.94 | 5.94 | 5.9 | 200 |
| 1718055000 | 5.61 | -0.12 | -2.09 | 5.6 | 5.61 | 5.5 | 8200 |
| 1717795800 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1717709400 | 5.73 | -0.26 | -4.34 | 5.74 | 5.78 | 5.73 | 500 |
| 1717622940 | 5.99 | -0.11 | -1.80 | 5.86 | 5.99 | 5.85 | 1800 |
| 1717536600 | 6.1 | 0.04 | 0.66 | 5.95 | 6.1 | 5.95 | 1100 |
| 1717450200 | 6.0599999 | -0.02 | -0.33 | 5.96 | 6.08 | 5.96 | 700 |
| 1717190940 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1717018140 | 6.08 | 0.08 | 1.33 | 6 | 6.17 | 6 | 1700 |
| 1716931740 | 6 | -0.26 | -4.15 | 6.22 | 6.22 | 6 | 3000 |
| 1716845340 | 6.26 | 0.15 | 2.45 | 6.2699999 | 6.2699999 | 6.26 | 200 |
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
