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 | 0.6 | 12.0967741935 | 4.96 | 5.67 | 4.96 | 25292 | 5.38678465 | CS |
| 4 | 0.12 | 2.20588235294 | 5.44 | 5.67 | 4.7 | 24434 | 5.13847487 | CS |
| 12 | -0.84 | -13.125 | 6.4 | 6.7 | 4.7 | 28773 | 5.63936018 | CS |
| 26 | -1.11 | -16.6416791604 | 6.67 | 7.06 | 4.7 | 30567 | 6.07303322 | CS |
| 52 | -1.69 | -23.3103448276 | 7.25 | 8.12 | 4.7 | 30023 | 6.52186383 | CS |
| 156 | -1.69 | -23.3103448276 | 7.25 | 8.12 | 4.7 | 30023 | 6.52186383 | CS |
| 260 | -1.69 | -23.3103448276 | 7.25 | 8.12 | 4.7 | 30023 | 6.52186383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715118000 | 5.48 | 0.12 | 2.24 | 5.26 | 5.57 | 5.26 | 17269 |
| 1715031600 | 5.36 | -0.03 | -0.56 | 5.5 | 5.67 | 5.35 | 47543 |
| 1714772400 | 5.39 | -0.08 | -1.46 | 5.5 | 5.5 | 5.23 | 33358 |
| 1714686000 | 5.47 | 0.45 | 8.96 | 5.23 | 5.5 | 5.23 | 22072 |
| 1714599600 | 5.0199999 | 0.06 | 1.21 | 4.96 | 5.09 | 4.96 | 6217 |
| 1714513200 | 4.96 | 0.03 | 0.61 | 4.8 | 5.0199999 | 4.8 | 37962 |
| 1714426800 | 4.93 | -0.05 | -1.00 | 5 | 5.01 | 4.91 | 10225 |
| 1714167600 | 4.98 | -0.03 | -0.60 | 5 | 5.05 | 4.95 | 9325 |
| 1714081200 | 5.01 | -0.25 | -4.75 | 5.2 | 5.2 | 5 | 20700 |
| 1713994800 | 5.26 | 0.01 | 0.19 | 5.25 | 5.32 | 5.2 | 14766 |
| 1713908400 | 5.25 | 0.12 | 2.34 | 5 | 5.3099999 | 5 | 18674 |
| 1713822000 | 5.13 | 0.39 | 8.23 | 4.72 | 5.13 | 4.72 | 46987 |
| 1713562800 | 4.74 | -0.05 | -1.04 | 4.75 | 4.8 | 4.7 | 29150 |
| 1713476400 | 4.79 | -0.18 | -3.62 | 4.97 | 4.97 | 4.78 | 30294 |
| 1713390000 | 4.97 | -0.14 | -2.74 | 5.1 | 5.13 | 4.93 | 62192 |
| 1713303600 | 5.11 | -0.11 | -2.11 | 5.18 | 5.18 | 5.1 | 15505 |
| 1713217200 | 5.22 | -0.1 | -1.88 | 5.18 | 5.2699999 | 5.18 | 14276 |
| 1712958000 | 5.32 | -0.06 | -1.12 | 5.46 | 5.46 | 5.2699999 | 14275 |
| 1712871600 | 5.38 | -0.03 | -0.55 | 5.43 | 5.46 | 5.38 | 5460 |
| 1712785200 | 5.41 | -0.04 | -0.73 | 5.44 | 5.44 | 5.34 | 17325 |
| 1712698800 | 5.45 | -0.05 | -0.91 | 5.43 | 5.49 | 5.43 | 7124 |
| 1712612400 | 5.5 | 0 | 0.00 | 5.5199999 | 5.53 | 5.48 | 9400 |
| 1712353200 | 5.5 | -0.04 | -0.72 | 5.51 | 5.55 | 5.5 | 15927 |
| 1712266800 | 5.54 | -0.14 | -2.46 | 5.64 | 5.71 | 5.54 | 12015 |
| 1712180400 | 5.68 | -0.05 | -0.87 | 5.71 | 5.71 | 5.5599999 | 23152 |
| 1712094000 | 5.73 | -0.18 | -3.05 | 5.89 | 5.89 | 5.71 | 11853 |
| 1712007600 | 5.91 | -0.01 | -0.17 | 5.75 | 5.93 | 5.75 | 14950 |
| 1711662000 | 5.92 | 0.03 | 0.51 | 5.85 | 5.99 | 5.85 | 14425 |
| 1711575600 | 5.89 | 0.02 | 0.34 | 5.85 | 5.89 | 5.85 | 13415 |
| 1711489200 | 5.87 | 0 | 0.00 | 5.62 | 5.88 | 5.62 | 33209 |
| 1711402800 | 5.87 | 0 | 0.00 | 5.9 | 5.9 | 5.7699999 | 17473 |
| 1711143600 | 5.87 | 0.05 | 0.86 | 5.84 | 5.89 | 5.84 | 6856 |
| 1711057200 | 5.82 | 0.06 | 1.04 | 5.66 | 5.85 | 5.66 | 33100 |
| 1710970800 | 5.76 | 0.06 | 1.05 | 5.63 | 5.8 | 5.62 | 19640 |
| 1710884400 | 5.7 | 0.06 | 1.06 | 5.66 | 5.7699999 | 5.61 | 32355 |
| 1710798000 | 5.64 | 0.05 | 0.89 | 5.59 | 5.7 | 5.57 | 44672 |
| 1710538800 | 5.59 | 0.13 | 2.38 | 5.37 | 5.69 | 5.37 | 41202 |
| 1710452400 | 5.46 | -0.07 | -1.27 | 5.55 | 5.55 | 5.39 | 14064 |
| 1710366000 | 5.53 | -0.07 | -1.25 | 5.58 | 5.64 | 5.48 | 29656 |
| 1710279600 | 5.6 | -0.01 | -0.18 | 5.59 | 5.61 | 5.55 | 24998 |
| 1710193200 | 5.61 | -0.14 | -2.43 | 5.68 | 5.75 | 5.58 | 15799 |
| 1709937600 | 5.75 | 0.19 | 3.42 | 5.65 | 5.7699999 | 5.5599999 | 26430 |
| 1709851200 | 5.5599999 | -0.03 | -0.54 | 5.5199999 | 5.62 | 5.5 | 25900 |
| 1709764800 | 5.59 | 0.02 | 0.36 | 5.51 | 5.62 | 5.51 | 14089 |
| 1709678400 | 5.57 | 0.06 | 1.09 | 5.54 | 5.57 | 5.29 | 83385 |
| 1709592000 | 5.51 | -0.18 | -3.16 | 5.71 | 5.74 | 5.48 | 56112 |
| 1709332800 | 5.69 | -0.13 | -2.23 | 5.71 | 5.85 | 5.68 | 10201 |
| 1709246400 | 5.82 | 0.05 | 0.87 | 5.78 | 5.85 | 5.78 | 33890 |
| 1709160000 | 5.7699999 | -0.08 | -1.37 | 5.85 | 5.85 | 5.7 | 14218 |
| 1709073600 | 5.85 | 0.1 | 1.74 | 5.75 | 5.94 | 5.7 | 34158 |
| 1708987200 | 5.75 | -0.21 | -3.52 | 5.91 | 5.94 | 5.75 | 37777 |
| 1708728000 | 5.96 | -0.1 | -1.65 | 6.0199999 | 6.0199999 | 5.91 | 12169 |
| 1708641600 | 6.0599999 | -0.04 | -0.66 | 5.93 | 6.17 | 5.93 | 19386 |
| 1708555200 | 6.1 | 0.03 | 0.49 | 6.23 | 6.23 | 5.96 | 34675 |
| 1708468800 | 6.07 | 0.05 | 0.83 | 5.96 | 6.14 | 5.96 | 36906 |
| 1708123200 | 6.0199999 | -0.01 | -0.17 | 6.04 | 6.13 | 5.85 | 62470 |
| 1708036800 | 6.03 | -0.59 | -8.91 | 6.25 | 6.44 | 5.85 | 166172 |
| 1707950400 | 6.62 | 0.24 | 3.76 | 6.4 | 6.7 | 6.4 | 72563 |
| 1707864000 | 6.38 | -0.21 | -3.19 | 6.65 | 6.65 | 6.37 | 33944 |
| 1707777600 | 6.59 | 0.31 | 4.94 | 6.3 | 6.62 | 6.3 | 15550 |
| 1707518400 | 6.28 | 0.09 | 1.45 | 6.18 | 6.29 | 6.18 | 14400 |
| 1707432000 | 6.19 | -0.04 | -0.64 | 6.23 | 6.24 | 6.17 | 124827 |
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
