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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 5.469 | -0.01 | -0.18 | 5.466 | 5.4715 | 5.456 | 498168 |
| 1742923800 | 5.479 | 0.01 | 0.15 | 5.452 | 5.479 | 5.452 | 798497 |
| 1742837400 | 5.471 | -0.02 | -0.27 | 5.509 | 5.509 | 5.4645 | 620746 |
| 1742578200 | 5.486 | -0.02 | -0.33 | 5.5039999 | 5.505 | 5.4855 | 1005197 |
| 1742491800 | 5.5039999 | 0.03 | 0.53 | 5.496 | 5.515 | 5.4935 | 847028 |
| 1742405400 | 5.475 | 0.01 | 0.13 | 5.48 | 5.486 | 5.454 | 791712 |
| 1742319000 | 5.468 | -0.01 | -0.18 | 5.477 | 5.477 | 5.457 | 1218936 |
| 1742232600 | 5.478 | 0.02 | 0.33 | 5.486 | 5.486 | 5.456 | 915490 |
| 1741973400 | 5.46 | -0 | -0.07 | 5.455 | 5.481 | 5.455 | 875362 |
| 1741887000 | 5.464 | 0.01 | 0.20 | 5.484 | 5.484 | 5.447 | 952463 |
| 1741800600 | 5.453 | -0.03 | -0.55 | 5.475 | 5.4885 | 5.453 | 1437407 |
| 1741714200 | 5.483 | -0.01 | -0.14 | 5.48 | 5.509 | 5.4755 | 1249339 |
| 1741627800 | 5.4905 | 0.01 | 0.17 | 5.458 | 5.498 | 5.458 | 424284 |
| 1741368600 | 5.481 | 0.02 | 0.35 | 5.485 | 5.5075 | 5.4695 | 491286 |
| 1741282200 | 5.462 | -0.02 | -0.44 | 5.461 | 5.4814999 | 5.459 | 500574 |
| 1741195800 | 5.486 | -0.02 | -0.44 | 5.5 | 5.507 | 5.478 | 552897 |
| 1741109400 | 5.51 | 0.02 | 0.35 | 5.507 | 5.5199999 | 5.494 | 502244 |
| 1741023000 | 5.491 | 0 | 0.07 | 5.5 | 5.503 | 5.4795 | 847329 |
| 1740763800 | 5.487 | 0.02 | 0.29 | 5.46 | 5.495 | 5.46 | 1418558 |
| 1740677400 | 5.471 | -0 | -0.04 | 5.458 | 5.493 | 5.458 | 1206191 |
| 1740591000 | 5.473 | -0.01 | -0.11 | 5.495 | 5.495 | 5.465 | 1095439 |
| 1740504600 | 5.479 | 0.04 | 0.74 | 5.4349999 | 5.479 | 5.4349999 | 862235 |
| 1740418200 | 5.439 | 0.01 | 0.13 | 5.45 | 5.45 | 5.424 | 334037 |
| 1740159000 | 5.432 | 0.02 | 0.39 | 5.4109999 | 5.432 | 5.4105 | 1832834 |
| 1740072600 | 5.4109999 | 0.02 | 0.33 | 5.378 | 5.413 | 5.378 | 1683320 |
| 1739986200 | 5.393 | -0.02 | -0.31 | 5.417 | 5.417 | 5.3855 | 744622 |
| 1739899800 | 5.41 | -0.01 | -0.17 | 5.43 | 5.43 | 5.401 | 691467 |
| 1739813400 | 5.4189999 | -0 | -0.07 | 5.4 | 5.4189999 | 5.397 | 53295 |
| 1739554200 | 5.423 | 0.03 | 0.50 | 5.391 | 5.423 | 5.391 | 769383 |
| 1739467800 | 5.396 | 0.03 | 0.60 | 5.398 | 5.398 | 5.335 | 662344 |
| 1739381400 | 5.364 | -0.04 | -0.67 | 5.365 | 5.3945 | 5.333 | 494269 |
| 1739295000 | 5.4 | -0.01 | -0.18 | 5.41 | 5.41 | 5.3855 | 353624 |
| 1739208600 | 5.41 | 0.02 | 0.28 | 5.423 | 5.423 | 5.386 | 697795 |
| 1738949400 | 5.3949999 | -0.03 | -0.57 | 5.415 | 5.4345 | 5.3949999 | 330041 |
| 1738863000 | 5.426 | 0 | 0.02 | 5.445 | 5.445 | 5.415 | 529330 |
| 1738776600 | 5.425 | 0.03 | 0.48 | 5.37 | 5.425 | 5.37 | 700067 |
| 1738690200 | 5.399 | 0 | 0.09 | 5.394 | 5.399 | 5.364 | 2426847 |
| 1738603800 | 5.394 | 0.01 | 0.11 | 5.356 | 5.405 | 5.356 | 666374 |
| 1738344600 | 5.388 | -0 | -0.02 | 5.367 | 5.3995 | 5.367 | 503072 |
| 1738258200 | 5.389 | 0 | 0.09 | 5.39 | 5.407 | 5.385 | 1366544 |
| 1738171800 | 5.384 | -0 | -0.04 | 5.389 | 5.394 | 5.381 | 1841814 |
| 1738085400 | 5.386 | -0.01 | -0.11 | 5.377 | 5.386 | 5.3705 | 1646473 |
| 1737999000 | 5.392 | 0.03 | 0.50 | 5.365 | 5.392 | 5.365 | 5697676 |
| 1737739800 | 5.365 | 0.01 | 0.17 | 5.374 | 5.374 | 5.347 | 239117 |
| 1737653400 | 5.356 | -0 | -0.06 | 5.385 | 5.385 | 5.3404999 | 595411 |
| 1737567000 | 5.359 | -0.02 | -0.28 | 5.3949999 | 5.3949999 | 5.359 | 667941 |
| 1737480600 | 5.374 | 0.01 | 0.17 | 5.391 | 5.391 | 5.361 | 463779 |
| 1737394200 | 5.365 | 0 | 0.00 | 5.36 | 5.365 | 5.3385 | 257113 |
| 1737135000 | 5.365 | 0.01 | 0.11 | 5.35 | 5.37 | 5.35 | 478879 |
| 1737048600 | 5.359 | 0.02 | 0.39 | 5.308 | 5.359 | 5.308 | 438013 |
| 1736962200 | 5.338 | 0.05 | 0.91 | 5.323 | 5.375 | 5.2939999 | 1295098 |
| 1736875800 | 5.29 | 0 | 0.09 | 5.305 | 5.312 | 5.2865 | 1144461 |
| 1736789400 | 5.285 | -0.02 | -0.36 | 5.305 | 5.305 | 5.285 | 661780 |
| 1736530200 | 5.304 | -0.03 | -0.59 | 5.289 | 5.3365 | 5.2625 | 568349 |
| 1736443800 | 5.3355 | 0.01 | 0.10 | 5.328 | 5.3385 | 5.32 | 127793 |
| 1736357400 | 5.33 | 0 | 0.06 | 5.325 | 5.333 | 5.3145 | 269491 |
| 1736271000 | 5.327 | -0.02 | -0.43 | 5.342 | 5.347 | 5.317 | 969842 |
| 1736184600 | 5.35 | -0.01 | -0.15 | 5.37 | 5.37 | 5.3335 | 982657 |
| 1735925400 | 5.358 | -0 | -0.07 | 5.365 | 5.367 | 5.352 | 460430 |
| 1735839000 | 5.362 | -0 | -0.05 | 5.364 | 5.3775 | 5.353 | 725023 |
| 1735666200 | 5.3644999 | 0.01 | 0.14 | 5.372 | 5.3775 | 5.363 | 738562 |
| 1735579800 | 5.357 | 0.01 | 0.21 | 5.342 | 5.3625 | 5.335 | 1123318 |
| 1735320600 | 5.346 | 0.01 | 0.16 | 5.377 | 5.377 | 5.329 | 3554423 |
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
