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 | 0.19 | 3.75494071146 | 5.06 | 5.36 | 5.0003 | 46735 | 5.17197153 | CS |
| 4 | 0.43 | 8.92116182573 | 4.82 | 5.36 | 4.55 | 48971 | 4.94314735 | CS |
| 12 | 0.25 | 5 | 5 | 5.37 | 4.55 | 36977 | 4.99194023 | CS |
| 26 | -0.6 | -10.2564102564 | 5.85 | 6.01 | 4.55 | 38378 | 5.2311646 | CS |
| 52 | 0.32 | 6.49087221095 | 4.93 | 6.26 | 4.55 | 41385 | 5.50713261 | CS |
| 156 | 0.55 | 11.7021276596 | 4.7 | 7.26 | 4.215 | 54800 | 5.63485715 | CS |
| 260 | -4.8 | -47.7611940299 | 10.05 | 10.55 | 2.525 | 62141 | 5.73723468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3099999 | 5.19 | 20398 |
| 1716330900 | 5.3 | 0.08 | 1.53 | 5.21 | 5.32 | 5.15 | 14201 |
| 1716244500 | 5.22 | -0.08 | -1.51 | 5.24 | 5.36 | 5.16 | 22426 |
| 1715985300 | 5.3 | 0.26 | 5.16 | 5.0599999 | 5.33 | 5.05 | 89498 |
| 1715898900 | 5.04 | 0 | 0.10 | 5.03 | 5.12 | 5.03 | 75528 |
| 1715812500 | 5.035 | 0.02 | 0.30 | 5.0599999 | 5.0599999 | 5.0003 | 32021 |
| 1715726100 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.0599999 | 5.01 | 24077 |
| 1715639700 | 5.03 | -0.03 | -0.59 | 5.07 | 5.08 | 5.03 | 18869 |
| 1715380500 | 5.0599999 | 0 | 0.10 | 5.05 | 5.07 | 5.04 | 25283 |
| 1715294100 | 5.055 | 0.05 | 1.10 | 5 | 5.07 | 4.91 | 58516 |
| 1715207700 | 5 | 0.01 | 0.20 | 4.98 | 5.01 | 4.96 | 17196 |
| 1715121300 | 4.99 | 0.13 | 2.67 | 4.9 | 5.0199999 | 4.9 | 38871 |
| 1715034900 | 4.86 | -0.15 | -2.99 | 5.03 | 5.05 | 4.8 | 154215 |
| 1714775700 | 5.01 | -0.02 | -0.40 | 5.1 | 5.1 | 4.87 | 41595 |
| 1714689300 | 5.03 | 0.07 | 1.41 | 5 | 5.08 | 4.82 | 43341 |
| 1714602900 | 4.96 | 0.23 | 4.86 | 4.8 | 4.97 | 4.76 | 35139 |
| 1714516500 | 4.73 | 0.07 | 1.50 | 4.61 | 4.768 | 4.61 | 34577 |
| 1714430100 | 4.66 | -0.29 | -5.86 | 4.94 | 4.98 | 4.55 | 174514 |
| 1714170900 | 4.95 | 0.1 | 2.06 | 4.84 | 4.95 | 4.8361 | 16764 |
| 1714084500 | 4.85 | 0.03 | 0.62 | 4.8 | 4.87 | 4.8 | 27562 |
| 1713998100 | 4.82 | -0.09 | -1.83 | 4.82 | 4.94 | 4.76 | 35217 |
| 1713911700 | 4.91 | 0.03 | 0.61 | 4.87 | 5.04 | 4.83 | 33832 |
| 1713825300 | 4.88 | -0.02 | -0.41 | 4.91 | 4.95 | 4.85 | 22995 |
| 1713566100 | 4.9 | 0.14 | 2.94 | 4.71 | 4.92 | 4.71 | 18843 |
| 1713479700 | 4.76 | 0.01 | 0.21 | 4.76 | 4.8949999 | 4.73 | 32504 |
| 1713393300 | 4.75 | 0.07 | 1.50 | 4.72 | 4.8 | 4.7 | 10347 |
| 1713306900 | 4.68 | 0.05 | 1.08 | 4.62 | 4.79 | 4.62 | 26697 |
| 1713220500 | 4.63 | -0.04 | -0.86 | 4.69 | 4.69 | 4.62 | 17071 |
| 1712961300 | 4.67 | -0.16 | -3.31 | 4.8099999 | 4.8399 | 4.67 | 25870 |
| 1712874900 | 4.83 | 0 | 0.00 | 4.82 | 4.84 | 4.8099999 | 21841 |
| 1712788500 | 4.83 | -0.18 | -3.59 | 4.96 | 4.96 | 4.8099999 | 40592 |
| 1712702100 | 5.01 | 0.01 | 0.20 | 5 | 5.01 | 4.99 | 19487 |
| 1712615700 | 5 | 0.09 | 1.83 | 4.95 | 5.01 | 4.91 | 34930 |
| 1712356500 | 4.91 | -0.01 | -0.20 | 4.94 | 4.94 | 4.89 | 12190 |
| 1712270100 | 4.92 | -0.01 | -0.20 | 4.98 | 5.0199999 | 4.92 | 21680 |
| 1712183700 | 4.93 | 0.02 | 0.41 | 4.91 | 4.98 | 4.91 | 16583 |
| 1712097300 | 4.91 | -0.08 | -1.60 | 4.96 | 4.99 | 4.91 | 20845 |
| 1712010900 | 4.99 | -0.17 | -3.29 | 5.21 | 5.21 | 4.96 | 33265 |
| 1711665300 | 5.16 | 0.06 | 1.18 | 5.14 | 5.18 | 5.0599999 | 15801 |
| 1711578900 | 5.1 | -0.05 | -0.97 | 5.11 | 5.235 | 5.0199999 | 30015 |
| 1711492500 | 5.15 | -0.18 | -3.38 | 5.37 | 5.37 | 5.15 | 29982 |
| 1711406100 | 5.33 | 0.37 | 7.46 | 4.96 | 5.358 | 4.96 | 161163 |
| 1711146900 | 4.96 | -0.32 | -6.06 | 5.3099999 | 5.3099999 | 4.96 | 51760 |
| 1711060500 | 5.28 | 0.1 | 1.93 | 5.15 | 5.28 | 5.15 | 34981 |
| 1710974100 | 5.18 | 0.17 | 3.39 | 4.99 | 5.21 | 4.99 | 20301 |
| 1710887700 | 5.01 | 0.01 | 0.20 | 5 | 5.08 | 5 | 11851 |
| 1710801300 | 5 | -0.18 | -3.47 | 5.18 | 5.24 | 5 | 31433 |
| 1710542100 | 5.18 | 0.17 | 3.39 | 5 | 5.18 | 5 | 77872 |
| 1710455700 | 5.01 | -0.07 | -1.38 | 5.0599999 | 5.15 | 5.01 | 30740 |
| 1710369300 | 5.08 | 0.01 | 0.20 | 5.05 | 5.08 | 5.05 | 15902 |
| 1710282900 | 5.07 | -0.11 | -2.12 | 5.15 | 5.21 | 5.07 | 10837 |
| 1710196500 | 5.18 | 0.03 | 0.58 | 5.13 | 5.205 | 5.13 | 8321 |
| 1709940900 | 5.15 | 0.17 | 3.41 | 5.05 | 5.16 | 5.0199999 | 18454 |
| 1709854500 | 4.98 | -0.01 | -0.20 | 5.03 | 5.15 | 4.98 | 22459 |
| 1709768100 | 4.99 | -0.02 | -0.40 | 5.01 | 5.0599999 | 4.93 | 40219 |
| 1709681700 | 5.01 | -0.04 | -0.79 | 5.05 | 5.09 | 4.96 | 116611 |
| 1709595300 | 5.05 | 0.04 | 0.80 | 5.0199999 | 5.09 | 5.0199999 | 10553 |
| 1709336100 | 5.01 | -0.03 | -0.60 | 5.0199999 | 5.08 | 5.01 | 19738 |
| 1709249700 | 5.04 | 0.08 | 1.61 | 5.04 | 5.11 | 5.0101 | 14625 |
| 1709163300 | 4.96 | -0.07 | -1.29 | 5 | 5.03 | 4.96 | 19068 |
| 1709076900 | 5.025 | 0.04 | 0.70 | 5 | 5.07 | 5 | 20087 |
| 1708990500 | 4.99 | -0.08 | -1.58 | 5.07 | 5.1 | 4.98 | 13854 |
| 1708731300 | 5.07 | 0 | 0.00 | 5.09 | 5.13 | 5.055 | 7683 |
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
