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 | -0.05 | -0.984251968504 | 5.08 | 5.27 | 4.76 | 6432 | 4.88598918 | CS |
| 4 | -0.88 | -14.8900169205 | 5.91 | 6.17 | 4.76 | 6492 | 5.35319165 | CS |
| 12 | -1.4 | -21.7729393468 | 6.43 | 6.49 | 4.76 | 5664 | 5.73355094 | CS |
| 26 | -1.77 | -26.0294117647 | 6.8 | 7.98 | 4.76 | 9016 | 6.21766007 | CS |
| 52 | -3.37 | -40.119047619 | 8.4 | 8.64 | 4.76 | 25647 | 7.43875337 | CS |
| 156 | -11.37 | -69.3292682927 | 16.4 | 34.24 | 4.76 | 235736 | 19.18001219 | CS |
| 260 | -5.53 | -52.3674242424 | 10.56 | 57.76 | 4.76 | 585685 | 20.18447997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 5.03 | 0.03 | 0.60 | 5.05 | 5.05 | 4.9 | 642 |
| 1713393300 | 5 | 0 | 0.00 | 4.88 | 5 | 4.88 | 1517 |
| 1713306900 | 5 | 0.18 | 3.73 | 4.8 | 5.01 | 4.76 | 7580 |
| 1713220500 | 4.82 | -0.3 | -5.86 | 5.17 | 5.17 | 4.8099999 | 21253 |
| 1712961300 | 5.12 | 0.11 | 2.09 | 5.08 | 5.2699999 | 4.97 | 1166 |
| 1712874900 | 5.015 | -0.07 | -1.28 | 5.01 | 5.17 | 4.87 | 16076 |
| 1712788500 | 5.08 | -0.25 | -4.69 | 5.36 | 5.36 | 4.91 | 10248 |
| 1712702100 | 5.33 | -0.22 | -3.96 | 5.55 | 5.6 | 5.33 | 6614 |
| 1712615700 | 5.55 | 0.02 | 0.36 | 5.53 | 5.8099999 | 5.53 | 1943 |
| 1712356500 | 5.53 | -0.15 | -2.64 | 5.5599999 | 5.7 | 5.53 | 4563 |
| 1712270100 | 5.68 | -0.07 | -1.22 | 5.68 | 5.69 | 5.58 | 3154 |
| 1712183700 | 5.75 | -0.14 | -2.38 | 5.94 | 5.94 | 5.51 | 5821 |
| 1712097300 | 5.89 | 0.09 | 1.55 | 5.945 | 6.1 | 5.64 | 2734 |
| 1712010900 | 5.8 | 0.29 | 5.26 | 5.6 | 5.8 | 5.51 | 3705 |
| 1711665300 | 5.51 | -0.48 | -8.01 | 5.86 | 5.86 | 5.51 | 13196 |
| 1711578900 | 5.99 | 0.04 | 0.67 | 5.61 | 6.08 | 5.61 | 5427 |
| 1711492500 | 5.95 | 0.05 | 0.85 | 5.65 | 6.08 | 5.65 | 8513 |
| 1711406100 | 5.9 | -0.1 | -1.67 | 6 | 6.17 | 5.8101 | 7958 |
| 1711146900 | 6 | -0.07 | -1.15 | 5.91 | 6.1 | 5.91 | 1243 |
| 1711060500 | 6.07 | 0.25 | 4.30 | 6.18 | 6.33 | 5.61 | 23773 |
| 1710974100 | 5.82 | -0.06 | -1.02 | 5.82 | 6.0599999 | 5.82 | 1092 |
| 1710887700 | 5.88 | 0.1 | 1.73 | 5.78 | 6.095 | 5.78 | 5476 |
| 1710801300 | 5.78 | -0.1 | -1.70 | 5.88 | 6.13 | 5.62 | 3249 |
| 1710542100 | 5.88 | 0.27 | 4.81 | 5.61 | 5.88 | 5.5599999 | 2318 |
| 1710455700 | 5.61 | 0.05 | 0.90 | 5.55 | 5.72 | 5.55 | 3090 |
| 1710369300 | 5.5599999 | -0.03 | -0.54 | 5.65 | 5.65 | 5.5599999 | 1193 |
| 1710282900 | 5.59 | -0.11 | -1.93 | 5.64 | 5.72 | 5.59 | 4915 |
| 1710196500 | 5.7 | 0.09 | 1.60 | 5.72 | 5.72 | 5.5999 | 2982 |
| 1709940900 | 5.61 | -0.03 | -0.53 | 5.64 | 5.85 | 5.61 | 8048 |
| 1709854500 | 5.64 | 0.02 | 0.36 | 5.62 | 5.75 | 5.62 | 4721 |
| 1709768100 | 5.62 | -0.04 | -0.71 | 5.65 | 5.7 | 5.62 | 4027 |
| 1709681700 | 5.66 | 0 | 0.00 | 5.65 | 5.68 | 5.65 | 3463 |
| 1709595300 | 5.66 | -0.01 | -0.18 | 5.67 | 5.7 | 5.65 | 5722 |
| 1709336100 | 5.67 | -0.17 | -2.83 | 5.67 | 5.8 | 5.67 | 2836 |
| 1709249700 | 5.835 | 0.16 | 2.73 | 5.68 | 5.97 | 5.66 | 12170 |
| 1709163300 | 5.68 | -0.19 | -3.24 | 5.85 | 5.87 | 5.68 | 10974 |
| 1709076900 | 5.87 | 0.01 | 0.17 | 5.85 | 5.9 | 5.85 | 4197 |
| 1708990500 | 5.86 | -0.04 | -0.68 | 5.84 | 6.05 | 5.83 | 2885 |
| 1708731300 | 5.9 | 0.01 | 0.17 | 5.99 | 6.01 | 5.9 | 570 |
| 1708644900 | 5.89 | -0.1 | -1.67 | 5.91 | 5.945 | 5.85 | 9785 |
| 1708558500 | 5.99 | -0.02 | -0.33 | 5.98 | 6.045 | 5.92 | 7665 |
| 1708472100 | 6.01 | 0.05 | 0.84 | 5.92 | 6.14 | 5.92 | 3774 |
| 1708126500 | 5.96 | -0.29 | -4.64 | 6.09 | 6.15 | 5.905 | 16947 |
| 1708040100 | 6.25 | -0.04 | -0.64 | 6.15 | 6.335 | 6.08 | 5346 |
| 1707953700 | 6.29 | -0.06 | -0.94 | 6.12 | 6.29 | 6.12 | 1577 |
| 1707867300 | 6.35 | 0.01 | 0.16 | 6.15 | 6.38 | 6.08 | 1784 |
| 1707780900 | 6.34 | 0.05 | 0.79 | 6.07 | 6.4 | 6.07 | 3946 |
| 1707521700 | 6.29 | 0.21 | 3.45 | 6.03 | 6.29 | 6.03 | 6233 |
| 1707435300 | 6.08 | -0.16 | -2.56 | 6.12 | 6.13 | 6.0199999 | 1879 |
| 1707348900 | 6.24 | 0.04 | 0.65 | 6.0599999 | 6.245 | 6 | 3603 |
| 1707262500 | 6.2 | -0.04 | -0.64 | 6.1 | 6.3 | 6.0199999 | 2476 |
| 1707176100 | 6.24 | -0.04 | -0.64 | 6.25 | 6.34 | 6.0199999 | 2759 |
| 1706916900 | 6.28 | 0.04 | 0.64 | 6.28 | 6.365 | 6.04 | 3436 |
| 1706830500 | 6.24 | 0.14 | 2.30 | 6.14 | 6.25 | 6.03 | 4467 |
| 1706744100 | 6.1 | -0.16 | -2.56 | 6.1 | 6.24 | 6.08 | 3367 |
| 1706657700 | 6.26 | 0.05 | 0.88 | 6.39 | 6.39 | 6.09 | 2065 |
| 1706571300 | 6.2054 | -0.14 | -2.28 | 6.01 | 6.24 | 6.01 | 3862 |
| 1706312100 | 6.35 | 0.1 | 1.60 | 6.43 | 6.49 | 6 | 12506 |
| 1706225700 | 6.25 | 0 | 0.00 | 6.41 | 6.41 | 6.2104 | 5963 |
| 1706139300 | 6.25 | 0.03 | 0.40 | 6.23 | 6.25 | 6.16 | 6211 |
| 1706052900 | 6.225 | -0.15 | -2.28 | 6.48 | 6.48 | 6.225 | 34165 |
| 1705966500 | 6.37 | 0.1 | 1.59 | 6.2699999 | 6.5 | 6.2699999 | 3953 |
| 1705707300 | 6.2699999 | -0.22 | -3.32 | 6.36 | 6.49 | 6.2699999 | 1756 |
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
