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 | 0.14 | 2.43055555556 | 5.76 | 5.9 | 5.7 | 5025 | 5.79283582 | DE |
| 4 | 0.04 | 0.682593856655 | 5.86 | 6.18 | 5.5 | 10483 | 5.83033386 | DE |
| 12 | 0.6 | 11.320754717 | 5.3 | 6.18 | 4.88 | 19133 | 5.45664228 | DE |
| 26 | 0.6 | 11.320754717 | 5.3 | 6.18 | 4.88 | 19133 | 5.45664228 | DE |
| 52 | 0.6 | 11.320754717 | 5.3 | 6.18 | 4.88 | 19133 | 5.45664228 | DE |
| 156 | 0.6 | 11.320754717 | 5.3 | 6.18 | 4.88 | 19133 | 5.45664228 | DE |
| 260 | 0.6 | 11.320754717 | 5.3 | 6.18 | 4.88 | 19133 | 5.45664228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715183700 | 5.82 | 0.02 | 0.34 | 5.9 | 5.9 | 5.7 | 7200 |
| 1715097300 | 5.8 | -0.02 | -0.34 | 5.82 | 5.82 | 5.8 | 2100 |
| 1715010900 | 5.82 | 0.06 | 1.04 | 5.86 | 5.9 | 5.82 | 2400 |
| 1714751700 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 0 |
| 1714665300 | 5.76 | 0.04 | 0.70 | 5.76 | 5.84 | 5.76 | 8400 |
| 1714492500 | 5.72 | -0.06 | -1.04 | 5.76 | 5.76 | 5.7 | 7200 |
| 1714406100 | 5.78 | -0.08 | -1.37 | 5.8 | 5.8 | 5.72 | 12600 |
| 1714146900 | 5.86 | 0.1 | 1.74 | 5.8 | 5.86 | 5.8 | 3000 |
| 1714060500 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.74 | 4500 |
| 1713974100 | 5.8 | -0.12 | -2.03 | 5.84 | 5.9 | 5.8 | 5100 |
| 1713887700 | 5.92 | 0.02 | 0.34 | 5.88 | 5.92 | 5.76 | 6900 |
| 1713801300 | 5.9 | -0.2 | -3.28 | 6.1 | 6.1 | 5.86 | 14100 |
| 1713542100 | 6.1 | 0.34 | 5.90 | 5.84 | 6.18 | 5.82 | 32400 |
| 1713455700 | 5.76 | -0.02 | -0.35 | 5.82 | 5.82 | 5.76 | 1500 |
| 1713369300 | 5.78 | 0.14 | 2.48 | 5.66 | 5.82 | 5.66 | 14700 |
| 1713282900 | 5.64 | -0.06 | -1.05 | 5.7 | 5.7 | 5.54 | 6000 |
| 1713196500 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.7 | 2100 |
| 1712937300 | 5.7 | -0.04 | -0.70 | 5.7 | 5.8 | 5.66 | 5700 |
| 1712850900 | 5.74 | -0.02 | -0.35 | 5.86 | 5.86 | 5.5 | 52800 |
| 1712764500 | 5.76 | 0.16 | 2.86 | 5.62 | 6 | 5.62 | 38400 |
| 1712678100 | 5.6 | 0 | 0.00 | 5.5599999 | 5.6 | 5.54 | 2700 |
| 1712591700 | 5.6 | 0.05 | 0.90 | 5.62 | 5.66 | 5.5599999 | 15000 |
| 1712332500 | 5.55 | -0.05 | -0.89 | 5.7 | 5.71 | 5.535 | 15300 |
| 1712246100 | 5.6 | 0.1 | 1.82 | 5.521 | 5.85 | 5.51 | 47400 |
| 1712159700 | 5.5 | -0.06 | -1.08 | 5.65 | 5.749 | 5.38 | 37800 |
| 1712073300 | 5.5599999 | 0.66 | 13.47 | 5.45 | 5.7 | 5.35 | 115200 |
| 1711644900 | 4.9 | -0.06 | -1.21 | 4.98 | 5 | 4.88 | 12000 |
| 1711558500 | 4.96 | 0.05 | 1.02 | 4.98 | 4.98 | 4.9 | 3900 |
| 1711472100 | 4.91 | -0.03 | -0.61 | 4.95 | 5 | 4.91 | 6000 |
| 1711385700 | 4.94 | 0 | 0.00 | 4.93 | 5.1 | 4.9 | 11700 |
| 1711126500 | 4.94 | 0.02 | 0.41 | 4.95 | 5.0199999 | 4.9 | 7500 |
| 1711040100 | 4.92 | 0 | 0.00 | 4.95 | 4.96 | 4.92 | 3900 |
| 1710953700 | 4.92 | -0.12 | -2.38 | 5 | 5 | 4.92 | 7800 |
| 1710867300 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 4.96 | 8400 |
| 1710780900 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1710521700 | 5.0599999 | 0.06 | 1.20 | 5.0599999 | 5.0599999 | 5.0599999 | 300 |
| 1710435300 | 5 | -0.06 | -1.19 | 5.0599999 | 5.0599999 | 5 | 600 |
| 1710348900 | 5.0599999 | 0.06 | 1.20 | 5 | 5.0599999 | 5 | 600 |
| 1710262500 | 5 | -0.08 | -1.57 | 5.04 | 5.16 | 5 | 8100 |
| 1710176100 | 5.08 | -0.12 | -2.31 | 5.18 | 5.2 | 5.08 | 1200 |
| 1709916900 | 5.2 | 0.1 | 1.96 | 5.14 | 5.2 | 5.14 | 3600 |
| 1709830500 | 5.1 | -0.2 | -3.77 | 5.34 | 5.42 | 5.0199999 | 18000 |
| 1709744100 | 5.3 | 0.2 | 3.92 | 5.0599999 | 5.34 | 5 | 10200 |
| 1709657700 | 5.1 | -0.06 | -1.16 | 5.16 | 5.18 | 5.1 | 11100 |
| 1709571300 | 5.16 | -0.04 | -0.77 | 5.08 | 5.16 | 5 | 29100 |
| 1709312100 | 5.2 | 0.06 | 1.17 | 5.12 | 5.3 | 5.0199999 | 15900 |
| 1709225700 | 5.14 | -0.02 | -0.39 | 5.24 | 5.24 | 5.12 | 9900 |
| 1709139300 | 5.16 | -0.12 | -2.27 | 5.28 | 5.28 | 5.0199999 | 17400 |
| 1709052900 | 5.28 | -0.02 | -0.34 | 5.36 | 5.36 | 5.24 | 7800 |
| 1708966500 | 5.298 | 0.01 | 0.15 | 5.34 | 5.6 | 5.25 | 20400 |
| 1708707300 | 5.29 | -0.01 | -0.19 | 5.3 | 5.45 | 5.15 | 19800 |
| 1708620900 | 5.3 | 0.02 | 0.38 | 5.41 | 5.5 | 5.26 | 45900 |
| 1708534500 | 5.28 | -0.06 | -1.11 | 5.26 | 5.399 | 5.104 | 59700 |
| 1708448100 | 5.339 | -0.14 | -2.57 | 5.45 | 5.59 | 5.26 | 31800 |
| 1708361700 | 5.48 | 0.08 | 1.50 | 5.6 | 5.6 | 5.41 | 58500 |
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
