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 | -0.015 | -0.278810408922 | 5.38 | 5.42 | 5.3 | 93937 | 5.37822466 | CS |
| 4 | -0.155 | -2.80797101449 | 5.52 | 5.6 | 5.3 | 68935 | 5.44579748 | CS |
| 12 | -0.085 | -1.55963302752 | 5.45 | 5.61 | 5.3 | 56962 | 5.48883549 | CS |
| 26 | 0.485 | 9.93852459016 | 4.88 | 5.61 | 4.87 | 53970 | 5.32374558 | CS |
| 52 | -0.405 | -7.01906412478 | 5.77 | 5.88 | 4.7 | 51261 | 5.32419082 | CS |
| 156 | -6.645 | -55.3288925895 | 12.01 | 12.15 | 4.7 | 57530 | 8.05787778 | CS |
| 260 | -5.715 | -51.5794223827 | 11.08 | 12.41 | 4.7 | 52439 | 8.81219902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 5.365 | -0.04 | -0.65 | 5.3 | 5.42 | 5.3 | 150798 |
| 1714429800 | 5.4 | 0.03 | 0.47 | 5.39 | 5.42 | 5.38 | 152216 |
| 1714170600 | 5.375 | 0.01 | 0.19 | 5.37 | 5.4 | 5.37 | 88385 |
| 1714084200 | 5.365 | 0 | 0.00 | 5.32 | 5.365 | 5.32 | 38294 |
| 1713997800 | 5.365 | 0 | 0.09 | 5.38 | 5.38 | 5.35 | 39482 |
| 1713911400 | 5.36 | 0.01 | 0.19 | 5.34 | 5.39 | 5.34 | 71993 |
| 1713825000 | 5.35 | -0.01 | -0.19 | 5.37 | 5.6 | 5.33 | 43996 |
| 1713565800 | 5.36 | -0.01 | -0.19 | 5.37 | 5.4025 | 5.34 | 56421 |
| 1713479400 | 5.37 | -0.11 | -2.01 | 5.44 | 5.44 | 5.37 | 37525 |
| 1713393000 | 5.48 | -0.01 | -0.16 | 5.47 | 5.53 | 5.45 | 88374 |
| 1713306600 | 5.489 | 0.03 | 0.53 | 5.45 | 5.49 | 5.445 | 50699 |
| 1713220200 | 5.46 | -0.04 | -0.64 | 5.54 | 5.5599999 | 5.45 | 125632 |
| 1712961000 | 5.495 | -0.08 | -1.35 | 5.53 | 5.5692 | 5.49 | 31646 |
| 1712874600 | 5.57 | 0.03 | 0.54 | 5.54 | 5.57 | 5.535 | 34058 |
| 1712788200 | 5.54 | -0.02 | -0.36 | 5.55 | 5.55 | 5.5 | 67470 |
| 1712701800 | 5.5599999 | -0.03 | -0.54 | 5.5599999 | 5.585 | 5.5599999 | 34212 |
| 1712615400 | 5.59 | 0.03 | 0.54 | 5.5599999 | 5.59 | 5.5599999 | 26623 |
| 1712356200 | 5.5599999 | 0.03 | 0.54 | 5.54 | 5.58 | 5.53 | 31234 |
| 1712269800 | 5.53 | -0.05 | -0.90 | 5.58 | 5.5897 | 5.53 | 165414 |
| 1712183400 | 5.58 | 0.03 | 0.45 | 5.5199999 | 5.6 | 5.5199999 | 36357 |
| 1712097000 | 5.555 | -0.01 | -0.09 | 5.5199999 | 5.5599999 | 5.5199999 | 44409 |
| 1712010600 | 5.5599999 | -0.03 | -0.54 | 5.6 | 5.61 | 5.5599999 | 59336 |
| 1711665000 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.5787 | 40155 |
| 1711578600 | 5.59 | 0.05 | 0.90 | 5.5599999 | 5.6 | 5.5599999 | 38267 |
| 1711492200 | 5.54 | -0.02 | -0.36 | 5.51 | 5.59 | 5.51 | 64047 |
| 1711405800 | 5.5599999 | -0.03 | -0.54 | 5.57 | 5.59 | 5.5599999 | 29397 |
| 1711146600 | 5.59 | -0.01 | -0.09 | 5.5599999 | 5.5991 | 5.5599999 | 29998 |
| 1711060200 | 5.595 | 0.08 | 1.36 | 5.5599999 | 5.608 | 5.54 | 99243 |
| 1710973800 | 5.5199999 | 0.05 | 1.01 | 5.46 | 5.58 | 5.46 | 46468 |
| 1710887400 | 5.465 | 0.02 | 0.46 | 5.46 | 5.489 | 5.44753 | 43108 |
| 1710801000 | 5.44 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.4 | 169390 |
| 1710541800 | 5.51 | 0.01 | 0.15 | 5.49 | 5.5199999 | 5.49 | 8611 |
| 1710455400 | 5.502 | -0.1 | -1.84 | 5.5599999 | 5.5599999 | 5.502 | 24112 |
| 1710369000 | 5.605 | 0.04 | 0.63 | 5.59 | 5.61 | 5.58 | 68697 |
| 1710282600 | 5.57 | 0.03 | 0.45 | 5.54 | 5.575 | 5.54 | 17392 |
| 1710196200 | 5.545 | -0.01 | -0.18 | 5.54 | 5.57 | 5.53 | 41850 |
| 1709940600 | 5.555 | -0.01 | -0.09 | 5.53 | 5.6 | 5.53 | 168056 |
| 1709854200 | 5.5599999 | 0.01 | 0.18 | 5.55 | 5.59 | 5.54 | 80649 |
| 1709767800 | 5.55 | 0.02 | 0.30 | 5.5599999 | 5.5599999 | 5.53 | 32819 |
| 1709681400 | 5.5333 | -0.01 | -0.21 | 5.53 | 5.55 | 5.53 | 23010 |
| 1709595000 | 5.545 | -0.01 | -0.09 | 5.55 | 5.5599999 | 5.53 | 41097 |
| 1709335800 | 5.55 | 0.03 | 0.56 | 5.5 | 5.55 | 5.5 | 32014 |
| 1709249400 | 5.5189 | 0.03 | 0.53 | 5.53 | 5.545 | 5.495 | 42066 |
| 1709163000 | 5.49 | -0.02 | -0.27 | 5.5 | 5.51 | 5.48 | 49382 |
| 1709076600 | 5.505 | 0.02 | 0.46 | 5.5 | 5.51 | 5.495 | 10304 |
| 1708990200 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5199999 | 5.48 | 28951 |
| 1708731000 | 5.5 | 0.02 | 0.36 | 5.49 | 5.53 | 5.49 | 27065 |
| 1708644600 | 5.48 | 0.07 | 1.29 | 5.45 | 5.48 | 5.43 | 22497 |
| 1708558200 | 5.41 | 0.01 | 0.15 | 5.38 | 5.415 | 5.38 | 32428 |
| 1708471800 | 5.402 | -0.05 | -0.88 | 5.44 | 5.46 | 5.3591 | 65275 |
| 1708126200 | 5.45 | -0.03 | -0.58 | 5.47 | 5.498 | 5.45 | 67171 |
| 1708039800 | 5.482 | -0.06 | -1.05 | 5.48 | 5.5 | 5.4606 | 32956 |
| 1707953400 | 5.54 | 0.11 | 2.03 | 5.49 | 5.54 | 5.49 | 39906 |
| 1707867000 | 5.43 | -0.1 | -1.72 | 5.5 | 5.5011 | 5.42 | 35500 |
| 1707780600 | 5.525 | 0.01 | 0.18 | 5.5 | 5.535 | 5.5 | 45360 |
| 1707521400 | 5.515 | -0.02 | -0.27 | 5.54 | 5.54 | 5.5 | 44119 |
| 1707435000 | 5.53 | 0.02 | 0.27 | 5.51 | 5.53 | 5.51 | 25928 |
| 1707348600 | 5.515 | 0.09 | 1.57 | 5.45 | 5.53 | 5.4402 | 121578 |
| 1707262200 | 5.43 | 0.04 | 0.74 | 5.37 | 5.4433 | 5.37 | 23613 |
| 1707175800 | 5.39 | -0.03 | -0.55 | 5.4 | 5.415 | 5.39 | 52824 |
| 1706916600 | 5.42 | -0.02 | -0.37 | 5.4 | 5.44 | 5.383 | 72124 |
| 1706830200 | 5.44 | 0.1 | 1.85 | 5.38 | 5.44 | 5.3 | 60161 |
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
