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 | -0.11 | -2.07156308851 | 5.31 | 5.55 | 5.09 | 98985 | 5.32362003 | CS |
| 4 | -0.01 | -0.191938579655 | 5.21 | 6.1 | 4.36 | 179707 | 5.26043243 | CS |
| 12 | 1.65 | 46.4788732394 | 3.55 | 6.1 | 3.36 | 219148 | 5.05830356 | CS |
| 26 | 0.41 | 8.55949895616 | 4.79 | 6.45 | 3.36 | 156268 | 4.9360087 | CS |
| 52 | -1.98 | -27.5766016713 | 7.18 | 8.02 | 3.36 | 120492 | 5.3433353 | CS |
| 156 | -5.61 | -51.8963922294 | 10.81 | 16.44 | 3.36 | 134705 | 8.6998421 | CS |
| 260 | 1.97 | 60.9907120743 | 3.23 | 16.44 | 0.73 | 123316 | 7.16840636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 5.2 | -0.05 | -0.95 | 5.3 | 5.39 | 5.09 | 88002 |
| 1717108500 | 5.25 | 0.1 | 1.94 | 5.14 | 5.2699999 | 5.14 | 66474 |
| 1717022100 | 5.15 | -0.21 | -3.92 | 5.23 | 5.4 | 5.14 | 72630 |
| 1716935700 | 5.36 | -0.06 | -1.11 | 5.4 | 5.55 | 5.29 | 120835 |
| 1716590100 | 5.42 | 0.21 | 4.03 | 5.3099999 | 5.445 | 5.09 | 136002 |
| 1716503700 | 5.21 | -0.08 | -1.42 | 5.3099999 | 5.3099999 | 5.11 | 151410 |
| 1716417300 | 5.285 | -0.01 | -0.09 | 5.29 | 5.37 | 5.14 | 144604 |
| 1716330900 | 5.29 | -0.07 | -1.31 | 5.23 | 5.35 | 5.08 | 84082 |
| 1716244500 | 5.36 | -0.16 | -2.90 | 5.38 | 5.495 | 5.1 | 177898 |
| 1715985300 | 5.5199999 | -0.23 | -4.00 | 5.74 | 5.8 | 5.49 | 83139 |
| 1715898900 | 5.75 | 0.06 | 1.05 | 5.63 | 5.76 | 5.59 | 95736 |
| 1715812500 | 5.69 | -0.21 | -3.56 | 5.99 | 5.99 | 5.58 | 145570 |
| 1715726100 | 5.9 | 0.17 | 2.97 | 5.7 | 6.1 | 5.7 | 211747 |
| 1715639700 | 5.73 | 0.41 | 7.71 | 5.41 | 5.87 | 5.41 | 154429 |
| 1715380500 | 5.32 | -0.18 | -3.27 | 5.54 | 5.73 | 5.28 | 161526 |
| 1715294100 | 5.5 | 0.87 | 18.79 | 4.67 | 5.85 | 4.62 | 511860 |
| 1715207700 | 4.63 | -0.17 | -3.54 | 4.65 | 4.7999 | 4.36 | 283174 |
| 1715121300 | 4.8 | -0.05 | -1.03 | 4.79 | 5 | 4.61 | 491603 |
| 1715034900 | 4.85 | -0.26 | -5.09 | 5.1 | 5.22 | 4.79 | 226049 |
| 1714775700 | 5.11 | 0 | 0.00 | 5.21 | 5.37 | 5.08 | 98295 |
| 1714689300 | 5.11 | -0.03 | -0.58 | 5.2 | 5.23 | 5.01 | 76446 |
| 1714602900 | 5.14 | -0.22 | -4.10 | 5.29 | 5.35 | 5.075 | 156131 |
| 1714516500 | 5.36 | -0.23 | -4.11 | 5.54 | 5.64 | 5.34 | 138839 |
| 1714430100 | 5.59 | 0.38 | 7.29 | 5.21 | 5.615 | 5.21 | 355192 |
| 1714170900 | 5.21 | 0.09 | 1.76 | 5.09 | 5.23 | 5.09 | 59948 |
| 1714084500 | 5.12 | -0.21 | -3.94 | 5.25 | 5.36 | 5.0599999 | 59733 |
| 1713998100 | 5.33 | -0.13 | -2.38 | 5.43 | 5.5 | 5.17 | 77095 |
| 1713911700 | 5.46 | 0.24 | 4.60 | 5.2 | 5.66 | 5.2 | 176999 |
| 1713825300 | 5.22 | 0.03 | 0.58 | 5.17 | 5.315 | 5.09 | 172406 |
| 1713566100 | 5.19 | -0.08 | -1.52 | 5.23 | 5.33 | 5.13 | 130267 |
| 1713479700 | 5.2699999 | -0.03 | -0.57 | 5.21 | 5.4349999 | 5.21 | 149757 |
| 1713393300 | 5.3 | -0.13 | -2.39 | 5.4 | 5.49 | 5.29 | 114344 |
| 1713306900 | 5.43 | 0.14 | 2.65 | 5.17 | 5.49 | 5.0599999 | 136103 |
| 1713220500 | 5.29 | -0.16 | -2.94 | 5.39 | 5.42 | 5.0767 | 174740 |
| 1712961300 | 5.45 | -0.23 | -4.05 | 5.7699999 | 5.97 | 5.41 | 202078 |
| 1712874900 | 5.68 | 0.03 | 0.53 | 5.64 | 5.73 | 5.5 | 185594 |
| 1712788500 | 5.65 | -0.16 | -2.75 | 5.71 | 5.76 | 5.57 | 185629 |
| 1712702100 | 5.8099999 | 0.04 | 0.69 | 5.76 | 5.83 | 5.54 | 126308 |
| 1712615700 | 5.7699999 | 0.06 | 1.05 | 5.58 | 5.82 | 5.58 | 194800 |
| 1712356500 | 5.71 | 0.01 | 0.18 | 5.61 | 5.83 | 5.46 | 151742 |
| 1712270100 | 5.7 | -0.03 | -0.44 | 5.71 | 5.82 | 5.602 | 236904 |
| 1712183700 | 5.725 | -0.01 | -0.09 | 5.79 | 5.84 | 5.62 | 199834 |
| 1712097300 | 5.73 | 0.13 | 2.23 | 5.61 | 5.775 | 5.43 | 216079 |
| 1712010900 | 5.605 | 0.04 | 0.63 | 5.59 | 5.66 | 5.2685 | 316253 |
| 1711665300 | 5.57 | 0.5 | 9.86 | 5.07 | 5.59 | 4.93 | 661641 |
| 1711578900 | 5.07 | 1.06 | 26.43 | 4.5 | 5.09 | 4.445 | 2166878 |
| 1711492500 | 4.01 | 0.03 | 0.75 | 4.03 | 4.08 | 3.935 | 262862 |
| 1711406100 | 3.98 | -0.04 | -1.00 | 4 | 4.075 | 3.95 | 60651 |
| 1711146900 | 4.0199999 | -0.32 | -7.37 | 4.37 | 4.37 | 4.01 | 89211 |
| 1711060500 | 4.34 | -0.24 | -5.14 | 4.58 | 4.6 | 4.33 | 90892 |
| 1710974100 | 4.575 | 0.26 | 5.90 | 4.41 | 4.65 | 4.29 | 172293 |
| 1710887700 | 4.32 | 0.12 | 2.86 | 4.21 | 4.37 | 4.15 | 114318 |
| 1710801300 | 4.2 | 0.23 | 5.79 | 4.0199999 | 4.2699999 | 3.92 | 282339 |
| 1710542100 | 3.97 | 0.43 | 12.15 | 3.5 | 4.01 | 3.21 | 624144 |
| 1710455700 | 3.54 | -0.15 | -4.07 | 3.68 | 3.68 | 3.4435 | 274316 |
| 1710369300 | 3.69 | 0.18 | 5.13 | 3.48 | 3.71 | 3.48 | 71457 |
| 1710282900 | 3.51 | -0.08 | -2.23 | 3.6 | 3.635 | 3.42 | 153058 |
| 1710196500 | 3.59 | 0.13 | 3.76 | 3.47 | 3.66 | 3.37 | 156115 |
| 1709940900 | 3.46 | -0.02 | -0.57 | 3.55 | 3.62 | 3.4 | 208987 |
| 1709854500 | 3.48 | -0.02 | -0.57 | 3.55 | 3.65 | 3.41 | 136206 |
| 1709768100 | 3.5 | -0.11 | -3.05 | 3.63 | 3.6663 | 3.44 | 130520 |
| 1709681700 | 3.61 | -0.11 | -2.96 | 3.7 | 3.72 | 3.57 | 131430 |
| 1709595300 | 3.72 | -0.31 | -7.69 | 4.03 | 4.03 | 3.63 | 187836 |
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
