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 | 0.04 | 0.785854616896 | 5.09 | 5.19 | 4.96 | 1774 | 5.04914882 | CS |
| 4 | 0.1 | 1.98807157058 | 5.03 | 5.3 | 4.765 | 2290 | 4.99439531 | CS |
| 12 | -0.68 | -11.7039586919 | 5.81 | 6.26 | 4.765 | 4099 | 5.54383137 | CS |
| 26 | -1.38 | -21.198156682 | 6.51 | 7.17 | 4.5101 | 8465 | 5.59038089 | CS |
| 52 | 0.1 | 1.98807157058 | 5.03 | 7.32 | 4.19 | 8554 | 5.74346739 | CS |
| 156 | -5.85 | -53.2786885246 | 10.98 | 11.38 | 3.75 | 14062 | 7.76473484 | CS |
| 260 | -3.2952 | -39.1112377154 | 8.4252 | 14.68 | 3.75 | 22917 | 8.27852246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 5.07 | 0.01 | 0.20 | 5.08 | 5.08 | 5.03 | 2321 |
| 1713825300 | 5.0599999 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 200 |
| 1713566100 | 5.0599999 | -0.01 | -0.10 | 5.09 | 5.1 | 5.0599999 | 960 |
| 1713479700 | 5.065 | 0.04 | 0.70 | 4.96 | 5.0999 | 4.96 | 1206 |
| 1713393300 | 5.03 | -0.2 | -3.73 | 5.09 | 5.19 | 5.03 | 4183 |
| 1713306900 | 5.225 | 0.23 | 4.50 | 5.1 | 5.225 | 5.1 | 398 |
| 1713220500 | 5 | 0 | 0.00 | 5.01 | 5.01 | 5 | 193 |
| 1712961300 | 5 | 0.08 | 1.56 | 4.99 | 5.3 | 4.8801 | 13368 |
| 1712874900 | 4.9231999 | -0.02 | -0.34 | 4.95 | 4.95 | 4.9231999 | 517 |
| 1712788500 | 4.94 | -0.04 | -0.80 | 5 | 5.23 | 4.93 | 1890 |
| 1712702100 | 4.98 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.98 | 723 |
| 1712615700 | 4.98 | 0.12 | 2.47 | 4.97 | 5 | 4.765 | 7405 |
| 1712356500 | 4.86 | -0.11 | -2.21 | 4.96 | 4.9999 | 4.86 | 826 |
| 1712270100 | 4.97 | -0.04 | -0.86 | 4.9 | 4.97 | 4.8318 | 1683 |
| 1712183700 | 5.0131 | -0.06 | -1.12 | 5 | 5.0131 | 4.98 | 955 |
| 1712097300 | 5.07 | 0.16 | 3.26 | 4.86 | 5.07 | 4.86 | 1842 |
| 1712010900 | 4.91 | 0.01 | 0.20 | 4.87 | 5.18 | 4.87 | 1697 |
| 1711665300 | 4.9 | -0.04 | -0.81 | 5.0199999 | 5.18 | 4.87 | 2389 |
| 1711578900 | 4.94 | -0.08 | -1.59 | 5.03 | 5.18 | 4.94 | 937 |
| 1711492500 | 5.0199999 | -0.18 | -3.46 | 5.2 | 5.2 | 4.93 | 5272 |
| 1711406100 | 5.2 | -0.2 | -3.70 | 5.36 | 5.36 | 5 | 6935 |
| 1711146900 | 5.4 | 0.08 | 1.50 | 5.3 | 5.4 | 5.3 | 4202 |
| 1711060500 | 5.32 | -0.18 | -3.27 | 5.28 | 5.5 | 5.25 | 2359 |
| 1710974100 | 5.5 | 0.4 | 7.84 | 5.19 | 5.5 | 5.19 | 3549 |
| 1710887700 | 5.1 | -0.12 | -2.30 | 5.23 | 5.25 | 5.1 | 2600 |
| 1710801300 | 5.22 | -0.25 | -4.57 | 5.38 | 5.38 | 4.8856 | 6527 |
| 1710542100 | 5.47 | 0.06 | 1.11 | 5.47 | 5.49 | 5.41 | 2483 |
| 1710455700 | 5.41 | -0.09 | -1.64 | 5.38 | 5.5 | 5.2699999 | 3478 |
| 1710369300 | 5.5 | -0.17 | -3.00 | 5.15 | 5.69 | 5.15 | 17753 |
| 1710282900 | 5.67 | 0.05 | 0.89 | 5.73 | 5.87 | 5.61 | 5351 |
| 1710196500 | 5.62 | -0.08 | -1.40 | 5.7 | 5.7 | 5.6 | 4135 |
| 1709940900 | 5.7 | 0.09 | 1.60 | 5.64 | 5.85 | 5.61 | 16478 |
| 1709854500 | 5.61 | 0.02 | 0.33 | 5.65 | 6.25 | 5.48 | 13838 |
| 1709768100 | 5.5918 | -0.06 | -1.03 | 5.62 | 5.65 | 5.5918 | 5457 |
| 1709681700 | 5.65 | 0.01 | 0.18 | 5.7 | 5.7 | 5.426 | 3490 |
| 1709595300 | 5.64 | 0.06 | 1.08 | 5.6 | 5.68 | 5.59 | 3230 |
| 1709336100 | 5.58 | -0.32 | -5.42 | 5.66 | 5.67 | 5.5500999 | 4288 |
| 1709249700 | 5.9 | 0 | 0.00 | 5.98 | 5.98 | 5.64 | 170 |
| 1709163300 | 5.9 | 0.33 | 5.92 | 5.62 | 5.9 | 5.375 | 3186 |
| 1709076900 | 5.57 | -0.38 | -6.38 | 5.7699999 | 5.7699999 | 5.47 | 4863 |
| 1708990500 | 5.9499 | 0.27 | 4.75 | 5.66 | 5.9499 | 5.6101 | 8713 |
| 1708731300 | 5.68 | 0.03 | 0.53 | 5.64 | 5.8 | 5.64 | 737 |
| 1708644900 | 5.65 | -0.02 | -0.35 | 5.65 | 5.66 | 5.65 | 441 |
| 1708558500 | 5.67 | -0.3 | -5.03 | 5.8 | 5.84 | 5.65 | 1613 |
| 1708472100 | 5.97 | 0.19 | 3.30 | 5.78 | 5.97 | 5.78 | 1028 |
| 1708126500 | 5.7795 | 0.11 | 1.93 | 5.795 | 5.82 | 5.65 | 766 |
| 1708040100 | 5.67 | -0.35 | -5.81 | 5.89 | 5.9205 | 5.67 | 1102 |
| 1707953700 | 6.0199999 | 0.06 | 1.01 | 5.96 | 6.04 | 5.96 | 271 |
| 1707867300 | 5.96 | -0.05 | -0.83 | 6.07 | 6.07 | 5.64 | 1671 |
| 1707780900 | 6.01 | -0.09 | -1.48 | 6.1 | 6.25 | 5.94 | 12678 |
| 1707521700 | 6.1 | 0.06 | 0.99 | 6.12 | 6.18 | 5.995 | 2527 |
| 1707435300 | 6.04 | -0.03 | -0.53 | 6.16 | 6.25 | 6.0199999 | 9022 |
| 1707348900 | 6.072 | -0.19 | -3.00 | 6.25 | 6.25 | 6.072 | 893 |
| 1707262500 | 6.26 | 0.19 | 3.13 | 6.08 | 6.26 | 6.08 | 662 |
| 1707176100 | 6.07 | 0.12 | 2.02 | 5.93 | 6.19 | 5.8534 | 4488 |
| 1706916900 | 5.95 | 0.15 | 2.59 | 5.91 | 5.95 | 5.8099999 | 1673 |
| 1706830500 | 5.8 | -0.01 | -0.17 | 5.78 | 6.0508 | 5.6775 | 11775 |
| 1706744100 | 5.8099999 | -0.11 | -1.86 | 5.8099999 | 6.1449999 | 5.6256 | 14606 |
| 1706657700 | 5.92 | -0.07 | -1.17 | 5.95 | 6.065 | 5.92 | 3339 |
| 1706571300 | 5.99 | -0.27 | -4.24 | 6.1 | 6.17 | 5.99 | 7199 |
| 1706312100 | 6.255 | 0.16 | 2.54 | 6.04 | 6.26 | 6.04 | 3585 |
| 1706225700 | 6.1 | 0 | 0.00 | 6.13 | 6.13 | 6.07 | 300 |
| 1706139300 | 6.1 | -0.02 | -0.33 | 6.21 | 6.29 | 6.05 | 2652 |
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
