We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.191938579655 | 5.21 | 5.21 | 5.12 | 192821 | 5.17680841 | CS |
| 4 | -0.16 | -2.98507462687 | 5.36 | 5.45 | 5.12 | 165853 | 5.27121194 | CS |
| 12 | -0.31 | -5.62613430127 | 5.51 | 5.75 | 5.12 | 248285 | 5.29859685 | CS |
| 26 | -0.2 | -3.7037037037 | 5.4 | 5.75 | 4.96 | 182409 | 5.30661245 | CS |
| 52 | -0.93 | -15.1712887439 | 6.13 | 6.41 | 4.96 | 142285 | 5.49235795 | CS |
| 156 | -0.34 | -6.13718411552 | 5.54 | 6.59 | 4.96 | 157366 | 5.79646646 | CS |
| 260 | -0.86 | -14.1914191419 | 6.06 | 6.59 | 3.85 | 170878 | 5.46322176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 5.18 | 0.03 | 0.58 | 5.17 | 5.19 | 5.14 | 229927 |
| 1713303600 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.12 | 157139 |
| 1713217200 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 185998 |
| 1712958000 | 5.18 | -0.01 | -0.19 | 5.18 | 5.2 | 5.15 | 227325 |
| 1712871600 | 5.19 | -0.02 | -0.38 | 5.21 | 5.21 | 5.17 | 163715 |
| 1712785200 | 5.21 | -0.03 | -0.57 | 5.24 | 5.25 | 5.19 | 224905 |
| 1712698800 | 5.24 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 103602 |
| 1712612400 | 5.24 | -0.01 | -0.19 | 5.25 | 5.25 | 5.18 | 148242 |
| 1712353200 | 5.25 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.18 | 342737 |
| 1712266800 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.28 | 5.24 | 87936 |
| 1712180400 | 5.26 | 0 | 0.00 | 5.26 | 5.28 | 5.23 | 122426 |
| 1712094000 | 5.26 | -0.04 | -0.75 | 5.29 | 5.3 | 5.24 | 98752 |
| 1712007600 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.28 | 131918 |
| 1711662000 | 5.33 | 0 | 0.00 | 5.32 | 5.34 | 5.3099999 | 104185 |
| 1711575600 | 5.33 | -0.09 | -1.66 | 5.37 | 5.37 | 5.3099999 | 163893 |
| 1711489200 | 5.42 | 0 | 0.00 | 5.42 | 5.45 | 5.4 | 162740 |
| 1711402800 | 5.42 | 0.01 | 0.18 | 5.4 | 5.44 | 5.38 | 108622 |
| 1711143600 | 5.41 | -0.03 | -0.55 | 5.45 | 5.45 | 5.37 | 92686 |
| 1711057200 | 5.44 | 0.08 | 1.49 | 5.36 | 5.45 | 5.36 | 294465 |
| 1710970800 | 5.36 | 0.04 | 0.75 | 5.32 | 5.39 | 5.3099999 | 144364 |
| 1710884400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3 | 239969 |
| 1710798000 | 5.3099999 | 0.06 | 1.14 | 5.26 | 5.34 | 5.26 | 140606 |
| 1710538800 | 5.25 | -0.01 | -0.19 | 5.25 | 5.29 | 5.23 | 465449 |
| 1710452400 | 5.26 | -0.02 | -0.38 | 5.29 | 5.3 | 5.24 | 187254 |
| 1710366000 | 5.28 | -0.04 | -0.75 | 5.32 | 5.32 | 5.2699999 | 272495 |
| 1710279600 | 5.32 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3 | 203198 |
| 1710193200 | 5.36 | 0.06 | 1.13 | 5.34 | 5.39 | 5.3 | 326649 |
| 1709937600 | 5.3 | -0.02 | -0.38 | 5.34 | 5.35 | 5.2699999 | 320814 |
| 1709851200 | 5.32 | 0.13 | 2.50 | 5.22 | 5.33 | 5.21 | 440991 |
| 1709764800 | 5.19 | -0.06 | -1.14 | 5.2699999 | 5.28 | 5.19 | 331683 |
| 1709678400 | 5.25 | 0.1 | 1.94 | 5.22 | 5.29 | 5.19 | 783283 |
| 1709592000 | 5.15 | -0.04 | -0.77 | 5.22 | 5.26 | 5.15 | 635196 |
| 1709332800 | 5.19 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 441440 |
| 1709246400 | 5.19 | 0.01 | 0.19 | 5.19 | 5.2 | 5.18 | 331741 |
| 1709160000 | 5.18 | 0 | 0.00 | 5.19 | 5.21 | 5.17 | 844653 |
| 1709073600 | 5.18 | -0.33 | -5.99 | 5.16 | 5.19 | 5.15 | 2474803 |
| 1708987200 | 5.51 | -0.07 | -1.25 | 5.57 | 5.6 | 5.5 | 85944 |
| 1708728000 | 5.58 | -0.07 | -1.24 | 5.65 | 5.65 | 5.58 | 106567 |
| 1708641600 | 5.65 | 0.02 | 0.36 | 5.66 | 5.66 | 5.61 | 62902 |
| 1708555200 | 5.63 | 0 | 0.00 | 5.64 | 5.64 | 5.61 | 66179 |
| 1708468800 | 5.63 | -0.04 | -0.71 | 5.62 | 5.68 | 5.6 | 119047 |
| 1708123200 | 5.67 | 0.01 | 0.18 | 5.63 | 5.69 | 5.62 | 70294 |
| 1708036800 | 5.66 | 0.05 | 0.89 | 5.59 | 5.69 | 5.59 | 108814 |
| 1707950400 | 5.61 | 0.04 | 0.72 | 5.61 | 5.69 | 5.6 | 101061 |
| 1707864000 | 5.57 | -0.09 | -1.59 | 5.66 | 5.67 | 5.57 | 162711 |
| 1707777600 | 5.66 | 0.05 | 0.89 | 5.63 | 5.75 | 5.63 | 212700 |
| 1707518400 | 5.61 | 0.04 | 0.72 | 5.6 | 5.63 | 5.53 | 166391 |
| 1707432000 | 5.57 | 0.05 | 0.91 | 5.53 | 5.61 | 5.5199999 | 111263 |
| 1707345600 | 5.5199999 | -0.07 | -1.25 | 5.6 | 5.6 | 5.5 | 70955 |
| 1707259200 | 5.59 | 0.03 | 0.54 | 5.6 | 5.6 | 5.51 | 115694 |
| 1707172800 | 5.5599999 | -0.06 | -1.07 | 5.65 | 5.65 | 5.55 | 115289 |
| 1706913600 | 5.62 | 0.03 | 0.54 | 5.6 | 5.64 | 5.58 | 72094 |
| 1706827200 | 5.59 | 0.03 | 0.54 | 5.58 | 5.65 | 5.5599999 | 165804 |
| 1706740800 | 5.5599999 | -0.06 | -1.07 | 5.62 | 5.62 | 5.49 | 146616 |
| 1706654400 | 5.62 | 0.01 | 0.18 | 5.65 | 5.7 | 5.55 | 128093 |
| 1706568000 | 5.61 | 0.06 | 1.08 | 5.59 | 5.61 | 5.5199999 | 75749 |
| 1706308800 | 5.55 | 0.09 | 1.65 | 5.43 | 5.58 | 5.43 | 126485 |
| 1706222400 | 5.46 | -0.01 | -0.18 | 5.51 | 5.51 | 5.4 | 96739 |
| 1706136000 | 5.47 | 0.01 | 0.18 | 5.5 | 5.55 | 5.46 | 104636 |
| 1706049600 | 5.46 | 0.06 | 1.11 | 5.44 | 5.51 | 5.44 | 90593 |
| 1705963200 | 5.4 | -0.12 | -2.17 | 5.5 | 5.5 | 5.36 | 188134 |
| 1705704000 | 5.5199999 | 0 | 0.00 | 5.49 | 5.5199999 | 5.46 | 63810 |
| 1705617600 | 5.5199999 | 0.08 | 1.47 | 5.4 | 5.5199999 | 5.4 | 94002 |
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
