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 | 3.31588132635 | 5.73 | 5.95 | 5.71 | 27987 | 5.87525798 | CS |
| 4 | 0.32 | 5.71428571429 | 5.6 | 5.95 | 5.56 | 49261 | 5.80318709 | CS |
| 12 | 0.29 | 5.15097690941 | 5.63 | 5.95 | 5.21 | 66074 | 5.48822058 | CS |
| 26 | 1.17 | 24.6315789474 | 4.75 | 5.95 | 4.7 | 69237 | 5.41344541 | CS |
| 52 | 1.22 | 25.9574468085 | 4.7 | 5.95 | 4.35 | 69293 | 5.06592872 | CS |
| 156 | 0.58 | 10.861423221 | 5.34 | 6.2 | 4.28 | 159316 | 5.25908293 | CS |
| 260 | -1.42 | -19.3460490463 | 7.34 | 8.88 | 4.28 | 231642 | 6.03227571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715204400 | 5.92 | 0.05 | 0.85 | 5.87 | 5.95 | 5.87 | 50216 |
| 1715118000 | 5.87 | -0.05 | -0.84 | 5.89 | 5.95 | 5.85 | 31921 |
| 1715031600 | 5.92 | 0.01 | 0.17 | 5.92 | 5.95 | 5.85 | 17404 |
| 1714772400 | 5.91 | 0.09 | 1.55 | 5.84 | 5.94 | 5.82 | 55502 |
| 1714686000 | 5.82 | 0.05 | 0.87 | 5.78 | 5.86 | 5.75 | 23128 |
| 1714599600 | 5.7699999 | 0 | 0.00 | 5.73 | 5.8 | 5.71 | 11981 |
| 1714513200 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.8 | 5.71 | 30184 |
| 1714426800 | 5.79 | 0.06 | 1.05 | 5.66 | 5.8099999 | 5.66 | 25091 |
| 1714167600 | 5.73 | 0.04 | 0.70 | 5.8099999 | 5.84 | 5.68 | 41264 |
| 1714081200 | 5.69 | -0.03 | -0.52 | 5.7 | 5.72 | 5.5599999 | 59340 |
| 1713994800 | 5.72 | -0.1 | -1.72 | 5.87 | 5.87 | 5.72 | 22021 |
| 1713908400 | 5.82 | 0.03 | 0.52 | 5.79 | 5.88 | 5.78 | 26122 |
| 1713822000 | 5.79 | 0.07 | 1.22 | 5.7699999 | 5.79 | 5.71 | 40198 |
| 1713562800 | 5.72 | -0.07 | -1.21 | 5.83 | 5.83 | 5.72 | 22247 |
| 1713476400 | 5.79 | -0.07 | -1.19 | 5.9 | 5.94 | 5.7699999 | 75589 |
| 1713390000 | 5.86 | 0.09 | 1.56 | 5.86 | 5.9 | 5.75 | 59023 |
| 1713303600 | 5.7699999 | 0.01 | 0.17 | 5.76 | 5.82 | 5.7 | 56114 |
| 1713217200 | 5.76 | 0.06 | 1.05 | 5.88 | 5.88 | 5.72 | 69390 |
| 1712958000 | 5.7 | -0.17 | -2.90 | 5.87 | 5.87 | 5.7 | 51466 |
| 1712871600 | 5.87 | 0.05 | 0.86 | 5.85 | 5.95 | 5.82 | 103838 |
| 1712785200 | 5.82 | 0.25 | 4.49 | 5.6 | 5.87 | 5.57 | 155398 |
| 1712698800 | 5.57 | 0.03 | 0.54 | 5.48 | 5.65 | 5.48 | 62751 |
| 1712612400 | 5.54 | 0.12 | 2.21 | 5.38 | 5.61 | 5.38 | 61832 |
| 1712353200 | 5.42 | 0.1 | 1.88 | 5.3 | 5.42 | 5.3 | 37405 |
| 1712266800 | 5.32 | -0.02 | -0.37 | 5.3 | 5.36 | 5.26 | 63116 |
| 1712180400 | 5.34 | 0.08 | 1.52 | 5.24 | 5.36 | 5.24 | 56867 |
| 1712094000 | 5.26 | -0.06 | -1.13 | 5.3 | 5.38 | 5.26 | 32572 |
| 1712007600 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.35 | 5.23 | 49689 |
| 1711662000 | 5.3 | -0.14 | -2.57 | 5.41 | 5.48 | 5.3 | 35930 |
| 1711575600 | 5.44 | 0.01 | 0.18 | 5.43 | 5.46 | 5.35 | 28577 |
| 1711489200 | 5.43 | 0.18 | 3.43 | 5.23 | 5.49 | 5.23 | 127669 |
| 1711402800 | 5.25 | -0.02 | -0.38 | 5.2699999 | 5.3099999 | 5.23 | 478154 |
| 1711143600 | 5.2699999 | 0.04 | 0.76 | 5.25 | 5.33 | 5.25 | 78147 |
| 1711057200 | 5.23 | -0.16 | -2.97 | 5.26 | 5.36 | 5.21 | 132933 |
| 1710970800 | 5.39 | -0.01 | -0.19 | 5.44 | 5.47 | 5.38 | 158000 |
| 1710884400 | 5.4 | 0.02 | 0.37 | 5.41 | 5.44 | 5.38 | 31504 |
| 1710798000 | 5.38 | 0.08 | 1.51 | 5.35 | 5.44 | 5.32 | 59584 |
| 1710538800 | 5.3 | -0.02 | -0.38 | 5.32 | 5.38 | 5.3 | 55682 |
| 1710452400 | 5.32 | 0.04 | 0.76 | 5.2699999 | 5.36 | 5.2699999 | 39534 |
| 1710366000 | 5.28 | -0.03 | -0.56 | 5.32 | 5.4 | 5.26 | 53317 |
| 1710279600 | 5.3099999 | 0.02 | 0.38 | 5.3099999 | 5.32 | 5.25 | 99261 |
| 1710193200 | 5.29 | -0.03 | -0.56 | 5.32 | 5.33 | 5.22 | 46519 |
| 1709937600 | 5.32 | -0.19 | -3.45 | 5.5199999 | 5.5199999 | 5.3099999 | 65106 |
| 1709851200 | 5.51 | 0.06 | 1.10 | 5.48 | 5.51 | 5.45 | 34041 |
| 1709764800 | 5.45 | -0.07 | -1.27 | 5.5 | 5.57 | 5.45 | 117717 |
| 1709678400 | 5.5199999 | 0 | 0.00 | 5.54 | 5.55 | 5.5 | 52139 |
| 1709592000 | 5.5199999 | -0.01 | -0.18 | 5.55 | 5.55 | 5.5 | 34802 |
| 1709332800 | 5.53 | 0.09 | 1.65 | 5.44 | 5.58 | 5.44 | 109244 |
| 1709246400 | 5.44 | -0.11 | -1.98 | 5.41 | 5.59 | 5.41 | 142292 |
| 1709160000 | 5.55 | -0.02 | -0.36 | 5.65 | 5.65 | 5.53 | 100929 |
| 1709073600 | 5.57 | 0.08 | 1.46 | 5.45 | 5.63 | 5.45 | 36658 |
| 1708987200 | 5.49 | -0.02 | -0.36 | 5.45 | 5.5199999 | 5.43 | 52619 |
| 1708728000 | 5.51 | 0.06 | 1.10 | 5.44 | 5.5199999 | 5.44 | 40910 |
| 1708641600 | 5.45 | 0.04 | 0.74 | 5.42 | 5.51 | 5.41 | 20274 |
| 1708555200 | 5.41 | 0.01 | 0.19 | 5.37 | 5.55 | 5.36 | 52097 |
| 1708468800 | 5.4 | -0.18 | -3.23 | 5.5599999 | 5.5599999 | 5.37 | 64214 |
| 1708123200 | 5.58 | 0 | 0.00 | 5.55 | 5.6 | 5.5199999 | 40766 |
| 1708036800 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.6 | 5.48 | 51531 |
| 1707950400 | 5.53 | -0.05 | -0.90 | 5.63 | 5.63 | 5.51 | 25895 |
| 1707864000 | 5.58 | -0.08 | -1.41 | 5.66 | 5.67 | 5.55 | 50902 |
| 1707777600 | 5.66 | 0 | 0.00 | 5.67 | 5.68 | 5.65 | 36797 |
| 1707518400 | 5.66 | 0.03 | 0.53 | 5.64 | 5.69 | 5.59 | 53714 |
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
