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 | -0.06 | -1.15384615385 | 5.2 | 5.25 | 4.8 | 9066 | 4.94377675 | CS |
| 4 | -0.21 | -3.92523364486 | 5.35 | 5.44 | 4.8 | 3878 | 5.0429303 | CS |
| 12 | 2.04 | 65.8064516129 | 3.1 | 5.44 | 2.85 | 3563 | 4.47464554 | CS |
| 26 | 1.97 | 62.1451104101 | 3.17 | 5.44 | 2.75 | 3108 | 4.12403915 | CS |
| 52 | 1.97 | 62.1451104101 | 3.17 | 5.44 | 2.75 | 3108 | 4.12403915 | CS |
| 156 | 1.97 | 62.1451104101 | 3.17 | 5.44 | 2.75 | 3108 | 4.12403915 | CS |
| 260 | 3.58 | 229.487179487 | 1.56 | 5.44 | 1.55 | 22947 | 1.85993117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715118000 | 5.14 | 0.04 | 0.78 | 5.12 | 5.15 | 5.05 | 12100 |
| 1715031600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 900 |
| 1714772400 | 5.1 | -0.15 | -2.86 | 5.14 | 5.14 | 5.03 | 2700 |
| 1714686000 | 5.25 | 0.37 | 7.58 | 5.03 | 5.25 | 5 | 5500 |
| 1714599600 | 4.88 | -0.32 | -6.15 | 5.05 | 5.05 | 4.8 | 36030 |
| 1714513200 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2 | 5.2 | 200 |
| 1714426800 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 268 |
| 1714167600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1714081200 | 5.1 | -0.25 | -4.67 | 5.24 | 5.24 | 5.1 | 200 |
| 1713994800 | 5.35 | 0.2 | 3.88 | 5.16 | 5.35 | 5.16 | 534 |
| 1713908400 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 1022 |
| 1713822000 | 5.2 | 0.14 | 2.77 | 5.15 | 5.2 | 5.15 | 2500 |
| 1713562800 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.0599999 | 5.04 | 2799 |
| 1713476400 | 5.05 | -0.14 | -2.70 | 5.11 | 5.11 | 4.95 | 3500 |
| 1713390000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1713303600 | 5.19 | -0.02 | -0.38 | 5.15 | 5.19 | 5.15 | 801 |
| 1713217200 | 5.21 | -0.01 | -0.19 | 5.25 | 5.26 | 5.21 | 6346 |
| 1712958000 | 5.22 | -0.13 | -2.43 | 5.22 | 5.3 | 5.22 | 2830 |
| 1712871600 | 5.35 | 0.09 | 1.71 | 5.44 | 5.44 | 5.35 | 5500 |
| 1712785200 | 5.26 | -0.09 | -1.68 | 5.26 | 5.26 | 5.26 | 500 |
| 1712698800 | 5.35 | 0.07 | 1.33 | 5.35 | 5.35 | 5.35 | 500 |
| 1712612400 | 5.28 | -0.02 | -0.38 | 5.21 | 5.35 | 5.2 | 3600 |
| 1712353200 | 5.3 | 0.11 | 2.12 | 5.21 | 5.3 | 5.21 | 5505 |
| 1712266800 | 5.19 | 0.09 | 1.76 | 5.1 | 5.25 | 5.1 | 8364 |
| 1712180400 | 5.1 | 0.33 | 6.92 | 4.89 | 5.1 | 4.89 | 11492 |
| 1712094000 | 4.7699999 | 0.05 | 1.06 | 4.75 | 4.78 | 4.75 | 11100 |
| 1712007600 | 4.72 | 0.12 | 2.61 | 4.65 | 4.72 | 4.65 | 4173 |
| 1711662000 | 4.6 | 0.15 | 3.37 | 4.6 | 4.6 | 4.6 | 1000 |
| 1711575600 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 700 |
| 1711489200 | 4.4 | -0.02 | -0.45 | 4.43 | 4.43 | 4.4 | 1805 |
| 1711402800 | 4.42 | 0.17 | 4.00 | 4.42 | 4.42 | 4.42 | 1200 |
| 1711143600 | 4.25 | -0.11 | -2.52 | 4.25 | 4.25 | 4.25 | 400 |
| 1711057200 | 4.36 | 0.16 | 3.81 | 4.21 | 4.36 | 4.21 | 8183 |
| 1710970800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 100 |
| 1710884400 | 4.2 | 0.11 | 2.69 | 4.08 | 4.2 | 4.08 | 2200 |
| 1710798000 | 4.09 | 0.04 | 0.99 | 4.08 | 4.09 | 4.08 | 4300 |
| 1710538800 | 4.05 | 0.29 | 7.71 | 3.97 | 4.1 | 3.97 | 4240 |
| 1710452400 | 3.76 | -0.07 | -1.83 | 3.97 | 4.12 | 3.76 | 8848 |
| 1710366000 | 3.83 | 0.02 | 0.52 | 3.83 | 3.83 | 3.83 | 3200 |
| 1710279600 | 3.81 | 0.11 | 2.97 | 3.8 | 3.81 | 3.8 | 1500 |
| 1710193200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 2300 |
| 1709937600 | 3.7 | 0 | 0.00 | 3.89 | 3.89 | 3.7 | 2276 |
| 1709851200 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 2804 |
| 1709764800 | 3.7 | 0.18 | 5.11 | 3.61 | 3.7 | 3.61 | 2650 |
| 1709678400 | 3.52 | 0.02 | 0.57 | 3.6 | 3.62 | 3.52 | 3900 |
| 1709592000 | 3.5 | -0.07 | -1.96 | 3.57 | 3.57 | 3.44 | 2400 |
| 1709332800 | 3.57 | 0.17 | 5.00 | 3.51 | 3.76 | 3.51 | 6613 |
| 1709246400 | 3.4 | 0.2 | 6.25 | 3.4 | 3.4 | 3.4 | 1000 |
| 1709160000 | 3.2 | -0.12 | -3.61 | 3.02 | 3.2 | 3.02 | 613 |
| 1709073600 | 3.32 | 0 | 0.00 | 3.4 | 3.4 | 3.32 | 2001 |
| 1708987200 | 3.32 | 0.1 | 3.11 | 3.32 | 3.32 | 3.32 | 100 |
| 1708728000 | 3.22 | -0.11 | -3.30 | 3.22 | 3.22 | 3.22 | 1100 |
| 1708641600 | 3.33 | 0.08 | 2.46 | 3.33 | 3.33 | 3.33 | 700 |
| 1708555200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 400 |
| 1708468800 | 3.25 | 0.04 | 1.25 | 3.23 | 3.25 | 3.23 | 6500 |
| 1708123200 | 3.21 | 0.18 | 5.94 | 3.18 | 3.31 | 3.18 | 3447 |
| 1708036800 | 3.0299999 | 0.18 | 6.32 | 2.95 | 3.0299999 | 2.95 | 4617 |
| 1707950400 | 2.85 | -0.1 | -3.39 | 3 | 3 | 2.85 | 1900 |
| 1707864000 | 2.95 | -0.15 | -4.84 | 3.1 | 3.2 | 2.95 | 2200 |
| 1707777600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1707518400 | 3.1 | 0.05 | 1.64 | 3.02 | 3.1 | 3.02 | 1811 |
| 1707432000 | 3.05 | 0.07 | 2.35 | 2.82 | 3.05 | 2.82 | 500 |
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
