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 | -0.35 | -6.30630630631 | 5.55 | 5.63 | 5.021 | 31457 | 5.29850805 | SP |
| 4 | 0.14 | 2.76679841897 | 5.06 | 6.4 | 5.021 | 48448 | 5.62249123 | SP |
| 12 | 0.22 | 4.41767068273 | 4.98 | 6.4 | 4.35 | 36875 | 5.25979072 | SP |
| 26 | 0.84 | 19.2660550459 | 4.36 | 6.4 | 3.3801 | 32415 | 4.77094194 | SP |
| 52 | 1.09 | 26.5206812652 | 4.11 | 6.4 | 3.3801 | 29157 | 4.5396007 | SP |
| 156 | -21.53 | -80.5462027684 | 26.73 | 27.5399 | 3.3801 | 45830 | 13.19431491 | SP |
| 260 | -19.21 | -78.6972552233 | 24.41 | 40.6485 | 3.3801 | 49823 | 19.10380599 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 5.2 | -0.11 | -2.07 | 5.34 | 5.35 | 5.1823 | 9598 |
| 1713393000 | 5.3099999 | 0.18 | 3.51 | 5.2 | 5.3400999 | 5.11 | 53022 |
| 1713306600 | 5.13 | 0 | 0.00 | 5.15 | 5.1983 | 5.021 | 6973 |
| 1713220200 | 5.13 | -0.12 | -2.29 | 5.26 | 5.26 | 5.05 | 33393 |
| 1712961000 | 5.25 | -0.33 | -5.91 | 5.5199999 | 5.55 | 5.13 | 34658 |
| 1712874600 | 5.58 | -0.02 | -0.36 | 5.55 | 5.63 | 5.37 | 28446 |
| 1712788200 | 5.6 | -0.16 | -2.78 | 5.64 | 5.7699999 | 5.6 | 28881 |
| 1712701800 | 5.76 | -0.18 | -3.03 | 5.82 | 5.82 | 5.619 | 39469 |
| 1712615400 | 5.94 | 0.03 | 0.51 | 5.83 | 6.07 | 5.8 | 28841 |
| 1712356200 | 5.91 | 0.26 | 4.60 | 5.62 | 5.94 | 5.62 | 35351 |
| 1712269800 | 5.65 | -0.56 | -9.02 | 6.22 | 6.4 | 5.57 | 106523 |
| 1712183400 | 6.21 | 0.33 | 5.61 | 5.78 | 6.22 | 5.78 | 63680 |
| 1712097000 | 5.88 | -0.01 | -0.17 | 5.9 | 6.0199999 | 5.87 | 63667 |
| 1712010600 | 5.89 | 0.12 | 2.08 | 5.85 | 5.9295 | 5.76 | 27225 |
| 1711665000 | 5.7699999 | -0.12 | -2.04 | 5.94 | 5.988 | 5.73 | 89514 |
| 1711578600 | 5.89 | 0.4 | 7.29 | 5.53 | 5.8999 | 5.48 | 31340 |
| 1711492200 | 5.49 | 0.19 | 3.58 | 5.35 | 5.606 | 5.35 | 26783 |
| 1711405800 | 5.3 | -0.18 | -3.28 | 5.51 | 5.6202 | 5.2699999 | 105829 |
| 1711146600 | 5.48 | 0.12 | 2.24 | 5.45 | 5.563 | 5.3703 | 65085 |
| 1711060200 | 5.36 | 0.28 | 5.51 | 5.0599999 | 5.4098 | 5.04 | 47723 |
| 1710973800 | 5.08 | -0.03 | -0.59 | 5.19 | 5.19 | 5.0599999 | 12432 |
| 1710887400 | 5.11 | -0.1 | -1.92 | 5.23 | 5.23 | 5.09 | 33301 |
| 1710801000 | 5.21 | 0.34 | 6.98 | 5.01 | 5.23 | 5.01 | 73573 |
| 1710541800 | 4.87 | 0.45 | 10.18 | 4.44 | 4.95 | 4.44 | 14909 |
| 1710455400 | 4.42 | -0.05 | -1.12 | 4.46 | 4.5 | 4.38 | 12285 |
| 1710369000 | 4.47 | 0.09 | 2.05 | 4.43 | 4.49 | 4.4 | 52837 |
| 1710282600 | 4.38 | 0.02 | 0.35 | 4.42 | 4.42 | 4.35 | 14241 |
| 1710196200 | 4.3648 | -0.22 | -4.70 | 4.54 | 4.563 | 4.35 | 11051 |
| 1709940600 | 4.58 | 0.06 | 1.33 | 4.59 | 4.676 | 4.53 | 29896 |
| 1709854200 | 4.5199999 | -0.05 | -1.09 | 4.55 | 4.6 | 4.43 | 42022 |
| 1709767800 | 4.57 | -0.14 | -2.97 | 4.8 | 4.8 | 4.5599999 | 17652 |
| 1709681400 | 4.71 | -0.04 | -0.84 | 4.73 | 4.8399 | 4.63 | 21156 |
| 1709595000 | 4.75 | -0.12 | -2.46 | 4.88 | 4.9 | 4.75 | 20538 |
| 1709335800 | 4.87 | 0.04 | 0.83 | 4.85 | 4.93 | 4.78 | 14273 |
| 1709249400 | 4.83 | 0.01 | 0.21 | 4.83 | 4.9999 | 4.75 | 24080 |
| 1709163000 | 4.82 | -0.08 | -1.63 | 4.87 | 4.98 | 4.82 | 19781 |
| 1709076600 | 4.9 | -0.07 | -1.45 | 4.99 | 5.0491 | 4.9 | 25547 |
| 1708990200 | 4.9723 | -0.13 | -2.50 | 5.07 | 5.156 | 4.9 | 14751 |
| 1708731000 | 5.1 | 0.17 | 3.45 | 4.96 | 5.151 | 4.96 | 20372 |
| 1708644600 | 4.93 | 0.13 | 2.71 | 4.8 | 4.95 | 4.8 | 64510 |
| 1708558200 | 4.8 | -0.01 | -0.21 | 4.82 | 4.86 | 4.7901 | 17053 |
| 1708471800 | 4.8099999 | -0.15 | -3.02 | 4.89 | 4.89 | 4.79 | 19168 |
| 1708126200 | 4.96 | 0.02 | 0.40 | 4.9 | 4.96 | 4.8333 | 24102 |
| 1708039800 | 4.94 | 0.15 | 3.13 | 4.78 | 5.0199999 | 4.78 | 20959 |
| 1707953400 | 4.79 | 0.09 | 1.91 | 4.82 | 4.84 | 4.65 | 38765 |
| 1707867000 | 4.7 | -0.26 | -5.24 | 4.9 | 4.92 | 4.7 | 71203 |
| 1707780600 | 4.96 | -0.26 | -4.98 | 5.21 | 5.2122 | 4.88 | 48772 |
| 1707521400 | 5.22 | -0.09 | -1.69 | 5.29 | 5.29 | 5.2 | 44705 |
| 1707435000 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.35 | 5.18 | 8262 |
| 1707348600 | 5.35 | -0.2 | -3.60 | 5.54 | 5.54 | 5.35 | 64952 |
| 1707262200 | 5.55 | 0.28 | 5.31 | 5.32 | 5.579 | 5.28 | 49796 |
| 1707175800 | 5.2699999 | -0.21 | -3.83 | 5.5 | 5.5 | 5.21 | 29888 |
| 1706916600 | 5.48 | 0.1 | 1.86 | 5.44 | 5.5163 | 5.25 | 57325 |
| 1706830200 | 5.38 | 0.37 | 7.39 | 5.0599999 | 5.4393 | 5.0599999 | 55445 |
| 1706743800 | 5.01 | -0.15 | -2.91 | 5.12 | 5.155 | 5.0001 | 22339 |
| 1706657400 | 5.16 | 0.09 | 1.78 | 5.12 | 5.2383 | 5.05 | 25993 |
| 1706571000 | 5.07 | 0.1 | 2.01 | 4.96 | 5.0981 | 4.89 | 13036 |
| 1706311800 | 4.97 | -0.04 | -0.80 | 5.01 | 5.089 | 4.9201 | 48055 |
| 1706225400 | 5.01 | 0.03 | 0.60 | 4.98 | 5.0199999 | 4.9 | 16807 |
| 1706139000 | 4.98 | 0.17 | 3.53 | 4.85 | 5.0298999 | 4.7699999 | 25322 |
| 1706052600 | 4.8099999 | -0.01 | -0.21 | 4.79 | 4.88 | 4.7699999 | 17024 |
| 1705966200 | 4.82 | 0.04 | 0.84 | 4.8099999 | 4.8843 | 4.72 | 66418 |
| 1705707000 | 4.78 | 0.21 | 4.60 | 4.57 | 4.79 | 4.43 | 47656 |
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
