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 | 0.02 | 0.390625 | 5.12 | 5.14 | 4.82 | 4051 | 5.05410969 | CS |
| 4 | -0.07 | -1.34357005758 | 5.21 | 5.44 | 4.82 | 7708 | 5.1358368 | CS |
| 12 | -0.11 | -2.09523809524 | 5.25 | 5.47 | 4.66 | 7267 | 5.1498188 | CS |
| 26 | 0.395 | 8.32455216017 | 4.745 | 5.64 | 4.34 | 9435 | 4.97584989 | CS |
| 52 | 0.18 | 3.62903225806 | 4.96 | 6.05 | 4.26 | 11217 | 5.05901842 | CS |
| 156 | -5.23 | -50.4339440694 | 10.37 | 11.06 | 4.26 | 10466 | 7.19633907 | CS |
| 260 | -1.28 | -19.937694704 | 6.42 | 13.2 | 1.71 | 17090 | 6.71895064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 5.14 | 0.04 | 0.78 | 5.1 | 5.14 | 5.1 | 1776 |
| 1714084500 | 5.1 | 0.06 | 1.19 | 5.13 | 5.13 | 5.03 | 6409 |
| 1713998100 | 5.04 | 0.01 | 0.20 | 4.94 | 5.0599999 | 4.82 | 7163 |
| 1713911700 | 5.03 | 0 | 0.00 | 5 | 5.03 | 5 | 236 |
| 1713825300 | 5.03 | 0.01 | 0.20 | 5.1 | 5.1 | 5.0298999 | 3262 |
| 1713566100 | 5.0199999 | -0.03 | -0.59 | 5.12 | 5.125 | 5.01 | 3187 |
| 1713479700 | 5.05 | 0 | 0.00 | 5.033 | 5.13 | 5.033 | 2492 |
| 1713393300 | 5.05 | 0 | 0.00 | 5.0199999 | 5.07 | 5.0199999 | 5926 |
| 1713306900 | 5.05 | -0.02 | -0.39 | 5.13 | 5.16 | 5.03 | 20001 |
| 1713220500 | 5.07 | 0.05 | 1.00 | 5.03 | 5.15 | 5.0001 | 12837 |
| 1712961300 | 5.0199999 | -0.11 | -2.15 | 5.09 | 5.1188 | 5.0199999 | 3144 |
| 1712874900 | 5.1301 | -0.07 | -1.34 | 5.2 | 5.2 | 5.1 | 11974 |
| 1712788500 | 5.2 | -0.02 | -0.38 | 5.3099999 | 5.35 | 5.1144999 | 11839 |
| 1712702100 | 5.22 | -0.1 | -1.88 | 5.39 | 5.39 | 4.99 | 21394 |
| 1712615700 | 5.32 | 0.15 | 2.90 | 5.2699999 | 5.3275 | 5.2699999 | 3057 |
| 1712356500 | 5.17 | 0 | 0.00 | 5.17 | 5.2 | 5.09 | 3109 |
| 1712270100 | 5.17 | -0.03 | -0.48 | 5.29 | 5.29 | 5.07 | 9063 |
| 1712183700 | 5.195 | -0.05 | -0.86 | 5.25 | 5.25 | 5.195 | 3857 |
| 1712097300 | 5.24 | 0.03 | 0.58 | 5.0658 | 5.25 | 5.05 | 10068 |
| 1712010900 | 5.21 | -0.09 | -1.70 | 5.21 | 5.44 | 5.1 | 5883 |
| 1711665300 | 5.3 | 0.01 | 0.19 | 5.22 | 5.44 | 5.22 | 14713 |
| 1711578900 | 5.29 | 0.13 | 2.52 | 5.15 | 5.29 | 5.15 | 12974 |
| 1711492500 | 5.16 | -0.09 | -1.71 | 5.25 | 5.2999 | 5.15 | 2120 |
| 1711406100 | 5.25 | 0.02 | 0.38 | 5.2699999 | 5.2909 | 5.13 | 11358 |
| 1711146900 | 5.23 | 0.14 | 2.75 | 5.04 | 5.23 | 5.01 | 3571 |
| 1711060500 | 5.09 | 0 | 0.00 | 5.09 | 5.19 | 5.0599999 | 2628 |
| 1710974100 | 5.09 | 0.13 | 2.62 | 4.99 | 5.09 | 4.99 | 2933 |
| 1710887700 | 4.96 | -0.03 | -0.60 | 5 | 5.22 | 4.96 | 4323 |
| 1710801300 | 4.99 | -0.26 | -4.95 | 5.1 | 5.1001 | 4.98 | 22024 |
| 1710542100 | 5.25 | 0.1 | 1.94 | 5.08 | 5.25 | 5.08 | 3063 |
| 1710455700 | 5.15 | 0.04 | 0.78 | 5.15 | 5.2 | 5.15 | 1013 |
| 1710369300 | 5.11 | 0.01 | 0.20 | 5.11 | 5.21 | 4.94 | 12454 |
| 1710282900 | 5.1 | -0.13 | -2.39 | 5.0201 | 5.2899 | 5.0152 | 2831 |
| 1710196500 | 5.225 | 0.02 | 0.48 | 5.25 | 5.25 | 5.125 | 5185 |
| 1709940900 | 5.2 | 0 | 0.00 | 5.1 | 5.2 | 5.1 | 2699 |
| 1709854500 | 5.2 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.04 | 8957 |
| 1709768100 | 5.25 | -0.05 | -0.94 | 5.18 | 5.37 | 5.16 | 2206 |
| 1709681700 | 5.3 | -0.16 | -2.93 | 5.33 | 5.39 | 5.0199999 | 4004 |
| 1709595300 | 5.46 | 0.18 | 3.41 | 5.29 | 5.47 | 5.22 | 3555 |
| 1709336100 | 5.28 | 0 | 0.00 | 5.28 | 5.4 | 5.11 | 6177 |
| 1709249700 | 5.28 | 0.06 | 1.15 | 5.28 | 5.3 | 5.13 | 5479 |
| 1709163300 | 5.22 | 0.08 | 1.56 | 5.14 | 5.2663 | 5.1 | 7573 |
| 1709076900 | 5.14 | -0.04 | -0.77 | 5.061 | 5.204 | 5 | 11871 |
| 1708990500 | 5.18 | 0.04 | 0.78 | 5.2699999 | 5.2699999 | 4.9878 | 14388 |
| 1708731300 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5 | 4020 |
| 1708644900 | 5.2 | 0.22 | 4.42 | 5.0929 | 5.2333 | 5.0929 | 5156 |
| 1708558500 | 4.98 | -0.13 | -2.54 | 5.36 | 5.36 | 4.98 | 8958 |
| 1708472100 | 5.11 | -0.04 | -0.78 | 5.03 | 5.26 | 5 | 11599 |
| 1708126500 | 5.15 | 0.13 | 2.57 | 5.0599999 | 5.28 | 5.0599999 | 1886 |
| 1708040100 | 5.0212 | 0.02 | 0.42 | 4.91 | 5.08 | 4.91 | 8389 |
| 1707953700 | 5 | -0.04 | -0.79 | 5.14 | 5.14 | 4.97 | 4017 |
| 1707867300 | 5.04 | -0.06 | -1.18 | 5.0201 | 5.1632999 | 5.0201 | 3587 |
| 1707780900 | 5.1 | -0.07 | -1.35 | 5.07 | 5.2511 | 5.07 | 1297 |
| 1707521700 | 5.17 | 0.15 | 2.99 | 4.93 | 5.2 | 4.93 | 7147 |
| 1707435300 | 5.0199999 | -0.11 | -2.14 | 5.12 | 5.248 | 5.0091 | 7799 |
| 1707348900 | 5.13 | -0.02 | -0.44 | 5.16 | 5.205 | 5.0316 | 5181 |
| 1707262500 | 5.1525 | -0.02 | -0.34 | 5.11 | 5.29 | 5.11 | 6004 |
| 1707176100 | 5.17 | -0.06 | -1.05 | 5.18 | 5.3318 | 4.66 | 22328 |
| 1706916900 | 5.225 | -0.06 | -1.04 | 5.25 | 5.3952 | 5.2 | 9543 |
| 1706830500 | 5.28 | -0.03 | -0.56 | 5.0801 | 5.3240999 | 4.9488 | 5187 |
| 1706744100 | 5.3099999 | -0.16 | -2.93 | 5.36 | 5.48 | 5.3000999 | 3167 |
| 1706657700 | 5.47 | 0.11 | 2.04 | 5.45 | 5.64 | 5.36 | 7809 |
| 1706571300 | 5.3609 | -0.02 | -0.36 | 5.3318 | 5.385 | 5.2501 | 9893 |
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
