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 | 0.02 | 0.38240917782 | 5.23 | 5.3773 | 5.11 | 18042 | 5.2167137 | CS |
| 4 | 0.08 | 1.54738878143 | 5.17 | 5.59 | 5.08 | 34448 | 5.328869 | CS |
| 12 | 0.24 | 4.79041916168 | 5.01 | 5.59 | 4.89 | 25756 | 5.22304894 | CS |
| 26 | 0.42 | 8.69565217391 | 4.83 | 5.59 | 4.6 | 22679 | 5.07393039 | CS |
| 52 | 0.34 | 6.92464358452 | 4.91 | 5.59 | 4.27 | 21990 | 4.9041761 | CS |
| 156 | -1 | -16 | 6.25 | 7.1 | 4.27 | 26914 | 5.53801771 | CS |
| 260 | -1.04 | -16.5341812401 | 6.29 | 8.045 | 2.54 | 30079 | 5.47912522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.25 | 0.04 | 0.77 | 5.2699999 | 5.32 | 5.2001 | 24947 |
| 1721946900 | 5.21 | -0.07 | -1.33 | 5.2797 | 5.3773 | 5.2 | 25042 |
| 1721860500 | 5.28 | 0.14 | 2.72 | 5.15 | 5.3299 | 5.15 | 26352 |
| 1721774100 | 5.14 | 0 | 0.00 | 5.28 | 5.28 | 5.13 | 6949 |
| 1721687700 | 5.14 | -0.05 | -0.96 | 5.11 | 5.35 | 5.11 | 7272 |
| 1721428500 | 5.19 | -0.04 | -0.76 | 5.295 | 5.295 | 5.15 | 21970 |
| 1721342100 | 5.23 | -0.07 | -1.32 | 5.36 | 5.3724 | 5.22 | 22907 |
| 1721255700 | 5.3 | -0.07 | -1.30 | 5.35 | 5.3999 | 5.2279 | 29912 |
| 1721169300 | 5.37 | 0.1 | 1.90 | 5.26 | 5.5 | 5.26 | 33280 |
| 1721082900 | 5.2699999 | -0.21 | -3.83 | 5.55 | 5.55 | 5.245 | 43753 |
| 1720823700 | 5.48 | 0.2 | 3.79 | 5.28 | 5.49 | 5.2699999 | 47502 |
| 1720737300 | 5.28 | -0.03 | -0.56 | 5.11 | 5.325 | 5.11 | 41975 |
| 1720650900 | 5.3099999 | -0.23 | -4.15 | 5.1 | 5.4699 | 5.08 | 56145 |
| 1720564500 | 5.54 | 0.1 | 1.84 | 5.49 | 5.59 | 5.4001 | 63450 |
| 1720478100 | 5.44 | 0.09 | 1.68 | 5.38 | 5.508 | 5.35 | 58430 |
| 1720218900 | 5.35 | 0.1 | 1.90 | 5.2699999 | 5.37 | 5.24 | 35078 |
| 1720040640 | 5.25 | 0 | 0.00 | 5.22 | 5.3 | 5.1401 | 9771 |
| 1719959700 | 5.25 | 0.06 | 1.16 | 5.2 | 5.3 | 5.2 | 41550 |
| 1719873300 | 5.19 | 0.05 | 0.97 | 5.17 | 5.22 | 5.14 | 43846 |
| 1719614100 | 5.14 | -0.02 | -0.39 | 5.17 | 5.18 | 5.1 | 16765 |
| 1719527700 | 5.16 | 0 | 0.00 | 5.17 | 5.17 | 5.0704 | 16648 |
| 1719441300 | 5.16 | 0.04 | 0.77 | 5.19 | 5.19 | 5.05 | 13533 |
| 1719354900 | 5.1208 | -0.07 | -1.33 | 5.13 | 5.1799 | 5.1208 | 4490 |
| 1719268500 | 5.1899 | -0.03 | -0.58 | 5.21 | 5.21 | 5.105 | 25478 |
| 1719009300 | 5.22 | 0.15 | 2.96 | 5.22 | 5.22 | 5.0499 | 33201 |
| 1718922900 | 5.07 | 0.06 | 1.20 | 5.07 | 5.1112 | 5.0115999 | 12982 |
| 1718750100 | 5.01 | -0.07 | -1.38 | 5.01 | 5.11 | 5.009 | 18220 |
| 1718663700 | 5.08 | 0 | 0.00 | 5.07 | 5.1 | 5 | 16488 |
| 1718404500 | 5.0799 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 4932 |
| 1718318100 | 5.05 | -0.04 | -0.77 | 5.11 | 5.13 | 5.042 | 5289 |
| 1718231700 | 5.0891 | 0.05 | 0.97 | 5.09 | 5.1299 | 5.04 | 8648 |
| 1718145300 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.08 | 5.0199999 | 3693 |
| 1718058900 | 5.0199999 | -0.07 | -1.38 | 5.12 | 5.14 | 5.0199999 | 15743 |
| 1717799700 | 5.09 | -0.01 | -0.20 | 5.12 | 5.1799 | 5.08 | 5949 |
| 1717713300 | 5.1 | -0.01 | -0.20 | 5.07 | 5.1287 | 5.0599999 | 5104 |
| 1717626900 | 5.11 | -0.1 | -1.92 | 5.25 | 5.29 | 5.08 | 13956 |
| 1717540500 | 5.21 | -0.11 | -2.07 | 5.3099999 | 5.3099999 | 5.21 | 7840 |
| 1717454100 | 5.32 | 0.09 | 1.72 | 5.33 | 5.34 | 5.26 | 18488 |
| 1717194900 | 5.23 | -0.06 | -1.13 | 5.3099999 | 5.3099999 | 5.08 | 16313 |
| 1717108500 | 5.29 | 0.04 | 0.76 | 5.2 | 5.3199 | 5.2 | 11812 |
| 1717022100 | 5.25 | -0.02 | -0.38 | 5.24 | 5.3199 | 5.2221 | 12770 |
| 1716935700 | 5.2699999 | 0 | 0.00 | 5.34 | 5.34 | 5.24 | 6958 |
| 1716590100 | 5.2699999 | 0.04 | 0.76 | 5.22 | 5.29 | 5.16 | 12985 |
| 1716503700 | 5.23 | -0.09 | -1.69 | 5.1 | 5.3299 | 5.1 | 43453 |
| 1716417300 | 5.32 | -0.02 | -0.37 | 5.35 | 5.35 | 5.21 | 36567 |
| 1716330900 | 5.34 | 0.14 | 2.69 | 5.18 | 5.34 | 5.1301 | 40692 |
| 1716244500 | 5.2 | 0.11 | 2.16 | 5.1 | 5.2 | 5.0744999 | 106589 |
| 1715985300 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.04 | 54533 |
| 1715898900 | 5.07 | -0.02 | -0.29 | 5 | 5.11 | 4.9969 | 34329 |
| 1715812500 | 5.085 | 0.05 | 0.96 | 4.99 | 5.11 | 4.99 | 41140 |
| 1715726100 | 5.0364 | 0.05 | 1.03 | 4.99 | 5.05 | 4.99 | 6933 |
| 1715639700 | 4.985 | -0.12 | -2.25 | 5.05 | 5.1 | 4.89 | 52842 |
| 1715380500 | 5.1 | 0.12 | 2.41 | 5 | 5.11 | 5 | 45034 |
| 1715294100 | 4.98 | 0.01 | 0.20 | 4.95 | 5.0999 | 4.95 | 8208 |
| 1715207700 | 4.9701 | 0.01 | 0.20 | 4.96 | 5.04 | 4.95 | 10088 |
| 1715121300 | 4.96 | 0 | 0.00 | 4.98 | 5.031 | 4.96 | 12665 |
| 1715034900 | 4.96 | -0.03 | -0.60 | 5.01 | 5.0899 | 4.9519 | 21962 |
| 1714775700 | 4.99 | -0.11 | -2.12 | 5.01 | 5.0999 | 4.97 | 13676 |
| 1714689300 | 5.098 | 0.04 | 0.75 | 5.1 | 5.1 | 5.0599999 | 26906 |
| 1714602900 | 5.0599999 | 0.01 | 0.20 | 4.95 | 5.099 | 4.95 | 12949 |
| 1714516500 | 5.05 | -0.05 | -0.98 | 5.0599999 | 5.1 | 5.0328 | 5351 |
| 1714430100 | 5.1 | 0.03 | 0.59 | 5.04 | 5.11 | 5.0201 | 11116 |
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
