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 | 0.13 | 2.37226277372 | 5.48 | 5.905 | 5.47 | 3396381 | 5.65093447 | CS |
| 4 | 0.33 | 6.25 | 5.28 | 5.9296 | 5.01 | 3822345 | 5.47510931 | CS |
| 12 | 1.51 | 36.8292682927 | 4.1 | 6.5 | 4.035 | 3664688 | 5.44882704 | CS |
| 26 | 0.74 | 15.1950718686 | 4.87 | 6.5 | 3.95 | 2805417 | 5.15979031 | CS |
| 52 | 0.79 | 16.3900414938 | 4.82 | 6.5 | 3.95 | 2336327 | 4.9446905 | CS |
| 156 | -3.58 | -38.9553862894 | 9.19 | 9.55 | 2.35 | 2147527 | 5.31829931 | CS |
| 260 | -0.31 | -5.23648648649 | 5.92 | 13.8 | 2.35 | 1794369 | 6.34165133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 5.57 | 0.07 | 1.27 | 5.6 | 5.66 | 5.54 | 1568852 |
| 1716503400 | 5.5 | -0.03 | -0.54 | 5.58 | 5.63 | 5.48 | 2533336 |
| 1716417000 | 5.53 | -0.26 | -4.49 | 5.71 | 5.735 | 5.49 | 4448634 |
| 1716330600 | 5.79 | -0.01 | -0.17 | 5.78 | 5.865 | 5.73 | 3226547 |
| 1716244200 | 5.8 | 0.14 | 2.47 | 5.73 | 5.905 | 5.65 | 2930393 |
| 1715985000 | 5.66 | 0.25 | 4.62 | 5.48 | 5.72 | 5.47 | 3842997 |
| 1715898600 | 5.41 | 0.09 | 1.69 | 5.32 | 5.46 | 5.26 | 3361428 |
| 1715812200 | 5.32 | 0.08 | 1.53 | 5.34 | 5.4 | 5.15 | 2148637 |
| 1715725800 | 5.24 | 0.01 | 0.19 | 5.23 | 5.28 | 5.1849999 | 2798646 |
| 1715639400 | 5.23 | -0.04 | -0.76 | 5.26 | 5.265 | 5.07 | 3565705 |
| 1715380200 | 5.2699999 | 0 | 0.00 | 5.43 | 5.49 | 5.25 | 2999304 |
| 1715293800 | 5.2699999 | -0.31 | -5.56 | 5.32 | 5.3987 | 5.01 | 8068073 |
| 1715207400 | 5.58 | 0.03 | 0.54 | 5.5 | 5.65 | 5.47 | 2345603 |
| 1715121000 | 5.55 | -0.05 | -0.89 | 5.55 | 5.61 | 5.51 | 1648496 |
| 1715034600 | 5.6 | 0.22 | 4.09 | 5.5599999 | 5.66 | 5.5 | 2198695 |
| 1714775400 | 5.38 | -0.07 | -1.28 | 5.53 | 5.5599999 | 5.38 | 1656558 |
| 1714689000 | 5.45 | 0.03 | 0.55 | 5.38 | 5.55 | 5.3099999 | 3151336 |
| 1714602600 | 5.42 | 0.01 | 0.18 | 5.43 | 5.64 | 5.35 | 5360497 |
| 1714516200 | 5.41 | -0.27 | -4.75 | 5.46 | 5.605 | 5.38 | 5763332 |
| 1714429800 | 5.68 | 0.15 | 2.71 | 5.6 | 5.9296 | 5.54 | 5607911 |
| 1714170600 | 5.53 | 0.28 | 5.33 | 5.28 | 5.545 | 5.23 | 8790781 |
| 1714084200 | 5.25 | 0.02 | 0.38 | 5.25 | 5.34 | 5.2 | 14882366 |
| 1713997800 | 5.23 | -0.49 | -8.57 | 5.28 | 5.32 | 5.18 | 20467563 |
| 1713911400 | 5.72 | 0.05 | 0.88 | 5.6 | 5.8 | 5.54 | 2739911 |
| 1713825000 | 5.67 | -0.33 | -5.50 | 5.74 | 5.8599 | 5.63 | 3280891 |
| 1713565800 | 6 | 0.14 | 2.39 | 5.85 | 6.07 | 5.8099999 | 1827429 |
| 1713479400 | 5.86 | -0.02 | -0.34 | 5.97 | 6.01 | 5.83 | 1391858 |
| 1713393000 | 5.88 | 0.05 | 0.86 | 5.89 | 6.026 | 5.8 | 1811564 |
| 1713306600 | 5.83 | 0 | 0.00 | 5.68 | 5.9 | 5.67 | 1845583 |
| 1713220200 | 5.83 | -0.14 | -2.35 | 6.0199999 | 6.0199999 | 5.76 | 2716153 |
| 1712961000 | 5.97 | -0.13 | -2.13 | 6.3 | 6.39 | 5.88 | 4336119 |
| 1712874600 | 6.1 | 0.18 | 3.04 | 5.98 | 6.1 | 5.86 | 2050866 |
| 1712788200 | 5.92 | -0.26 | -4.21 | 6 | 6.1449999 | 5.85 | 2817460 |
| 1712701800 | 6.18 | -0.01 | -0.16 | 6.28 | 6.3501 | 6.12 | 2144764 |
| 1712615400 | 6.19 | -0.06 | -0.96 | 6.3 | 6.35 | 6.0136 | 2264359 |
| 1712356200 | 6.25 | 0.07 | 1.13 | 6.13 | 6.36 | 6.1 | 2297240 |
| 1712269800 | 6.18 | -0.31 | -4.78 | 6.48 | 6.49 | 6.1744 | 2456164 |
| 1712183400 | 6.49 | 0.18 | 2.85 | 6.3 | 6.5 | 6.19 | 3500248 |
| 1712097000 | 6.3099999 | 0.18 | 2.94 | 6.15 | 6.36 | 6.12 | 4216540 |
| 1712010600 | 6.13 | 0.11 | 1.83 | 6.19 | 6.19 | 6.03 | 4395796 |
| 1711665000 | 6.0199999 | 0.39 | 6.93 | 5.69 | 6.12 | 5.665 | 4345640 |
| 1711578600 | 5.63 | 0.23 | 4.26 | 5.45 | 5.64 | 5.4 | 1473030 |
| 1711492200 | 5.4 | -0.09 | -1.64 | 5.57 | 5.57 | 5.4 | 1788597 |
| 1711405800 | 5.49 | 0.16 | 3.00 | 5.35 | 5.6025 | 5.35 | 2630462 |
| 1711146600 | 5.33 | -0.05 | -0.93 | 5.3099999 | 5.4659 | 5.3099999 | 1830320 |
| 1711060200 | 5.38 | 0.01 | 0.19 | 5.44 | 5.455 | 5.3 | 2661837 |
| 1710973800 | 5.37 | 0.23 | 4.47 | 5.11 | 5.41 | 5.09 | 3076857 |
| 1710887400 | 5.14 | -0.03 | -0.58 | 5.14 | 5.23 | 5.1001 | 3094706 |
| 1710801000 | 5.17 | -0.04 | -0.77 | 5.17 | 5.24 | 5.1306 | 3101670 |
| 1710541800 | 5.21 | 0.23 | 4.62 | 4.95 | 5.21 | 4.92 | 3885265 |
| 1710455400 | 4.98 | -0.06 | -1.19 | 5.01 | 5.08 | 4.96 | 4031781 |
| 1710369000 | 5.04 | 0.26 | 5.44 | 4.8099999 | 5.09 | 4.8099999 | 3284748 |
| 1710282600 | 4.78 | -0.14 | -2.85 | 4.8 | 4.89 | 4.73 | 3424244 |
| 1710196200 | 4.92 | 0.22 | 4.68 | 4.7 | 4.92 | 4.655 | 2902391 |
| 1709940600 | 4.7 | 0.1 | 2.17 | 4.65 | 4.76 | 4.59 | 3556530 |
| 1709854200 | 4.6 | -0.01 | -0.22 | 4.67 | 4.67 | 4.53 | 1861747 |
| 1709767800 | 4.61 | 0.04 | 0.88 | 4.64 | 4.64 | 4.4301 | 2997918 |
| 1709681400 | 4.57 | -0.01 | -0.22 | 4.66 | 4.68 | 4.5388 | 2347648 |
| 1709595000 | 4.58 | 0.2 | 4.57 | 4.42 | 4.59 | 4.365 | 3665161 |
| 1709335800 | 4.38 | 0.33 | 8.15 | 4.1 | 4.38 | 4.035 | 2366283 |
| 1709249400 | 4.05 | 0.08 | 2.02 | 4.0599999 | 4.11 | 4 | 1704575 |
| 1709163000 | 3.97 | -0.16 | -3.87 | 4.09 | 4.09 | 3.95 | 1495272 |
| 1709076600 | 4.13 | 0.03 | 0.73 | 4.12 | 4.16 | 4.0599999 | 1310324 |
| 1708990200 | 4.1 | -0.12 | -2.84 | 4.16 | 4.16 | 3.99 | 1860291 |
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
