We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.201207243461 | 4.97 | 5.03 | 4.95 | 1751490 | 4.98745403 | CS |
| 4 | -0.12 | -2.35294117647 | 5.1 | 5.1699 | 4.95 | 2722506 | 5.0657924 | CS |
| 12 | -0.3 | -5.68181818182 | 5.28 | 5.41 | 4.95 | 2245544 | 5.11922146 | CS |
| 26 | 0.09 | 1.84049079755 | 4.89 | 5.41 | 4.41 | 1955233 | 5.04399952 | CS |
| 52 | -0.22 | -4.23076923077 | 5.2 | 5.7 | 4.41 | 1779993 | 5.07005748 | CS |
| 156 | -1.6263 | -24.6174106535 | 6.6063 | 8.53 | 4.41 | 1390304 | 5.98919054 | CS |
| 260 | -5.76 | -53.6312849162 | 10.74 | 11.04 | 1.86 | 1247279 | 6.07189108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.96 | -0.01 | -0.10 | 4.97 | 4.99 | 4.95 | 1573947 |
| 1713825300 | 4.965 | 0 | 0.10 | 4.96 | 4.99 | 4.95 | 2082627 |
| 1713566100 | 4.96 | -0.03 | -0.60 | 4.99 | 5.01 | 4.95 | 1847828 |
| 1713479700 | 4.99 | -0.03 | -0.50 | 5.03 | 5.03 | 4.99 | 1779366 |
| 1713393300 | 5.015 | -0.01 | -0.10 | 5.03 | 5.03 | 5.01 | 1244918 |
| 1713306900 | 5.0199999 | 0.05 | 1.01 | 4.97 | 5.025 | 4.95 | 1802711 |
| 1713220500 | 4.97 | -0.09 | -1.78 | 5.0199999 | 5.03 | 4.95 | 3253329 |
| 1712961300 | 5.0599999 | -0.05 | -0.98 | 5.11 | 5.12 | 5.03 | 5584668 |
| 1712874900 | 5.11 | 0.01 | 0.20 | 5.13 | 5.14 | 5.1 | 2607765 |
| 1712788500 | 5.1 | -0.03 | -0.58 | 5.12 | 5.14 | 5.1 | 2730450 |
| 1712702100 | 5.13 | -0.01 | -0.19 | 5.15 | 5.155 | 5.12 | 2051409 |
| 1712615700 | 5.14 | 0 | 0.00 | 5.16 | 5.1699 | 5.13 | 2337033 |
| 1712356500 | 5.14 | 0.04 | 0.78 | 5.11 | 5.15 | 5.11 | 1372785 |
| 1712270100 | 5.1 | 0.01 | 0.20 | 5.11 | 5.15 | 5.09 | 1820339 |
| 1712183700 | 5.09 | 0.01 | 0.20 | 5.09 | 5.11 | 5.08 | 10909036 |
| 1712097300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.11 | 5.05 | 2207645 |
| 1712010900 | 5.07 | -0.01 | -0.20 | 5.1 | 5.11 | 5.07 | 2397122 |
| 1711665300 | 5.08 | 0 | 0.00 | 5.11 | 5.12 | 5.0599999 | 2416695 |
| 1711578900 | 5.08 | 0.02 | 0.40 | 5.08 | 5.105 | 5.07 | 1560584 |
| 1711492500 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.105 | 5.05 | 1721311 |
| 1711406100 | 5.08 | 0 | 0.00 | 5.1 | 5.11 | 5.08 | 1755587 |
| 1711146900 | 5.08 | 0.02 | 0.40 | 5.07 | 5.09 | 5.0599999 | 1681999 |
| 1711060500 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.09 | 5.05 | 1921909 |
| 1710974100 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 5 | 2374294 |
| 1710887700 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.05 | 5.01 | 2011993 |
| 1710801300 | 5.04 | -0.02 | -0.40 | 5.07 | 5.07 | 5.03 | 1495011 |
| 1710542100 | 5.0599999 | 0.03 | 0.60 | 5.04 | 5.08 | 5.04 | 1090792 |
| 1710455700 | 5.03 | -0.12 | -2.33 | 5.07 | 5.09 | 5 | 2991834 |
| 1710369300 | 5.15 | -0.01 | -0.10 | 5.18 | 5.19 | 5.15 | 2407838 |
| 1710282900 | 5.155 | -0.01 | -0.10 | 5.17 | 5.175 | 5.12 | 2274689 |
| 1710196500 | 5.16 | -0.02 | -0.39 | 5.19 | 5.2 | 5.15 | 2327872 |
| 1709940900 | 5.18 | -0.06 | -1.15 | 5.23 | 5.26 | 5.15 | 2843795 |
| 1709854500 | 5.24 | 0.06 | 1.16 | 5.19 | 5.25 | 5.18 | 1899378 |
| 1709768100 | 5.18 | 0.03 | 0.58 | 5.16 | 5.1849999 | 5.16 | 1117558 |
| 1709681700 | 5.15 | 0 | 0.00 | 5.17 | 5.18 | 5.13 | 1266592 |
| 1709595300 | 5.15 | -0.01 | -0.19 | 5.19 | 5.23 | 5.12 | 1909149 |
| 1709336100 | 5.16 | 0.07 | 1.38 | 5.1 | 5.205 | 5.089 | 2783551 |
| 1709249700 | 5.09 | 0.04 | 0.79 | 5.08 | 5.11 | 5.05 | 2380210 |
| 1709163300 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.04 | 1326092 |
| 1709076900 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.08 | 5.03 | 2024991 |
| 1708990500 | 5.07 | -0.02 | -0.39 | 5.09 | 5.1 | 5.0599999 | 1807417 |
| 1708731300 | 5.09 | 0.03 | 0.59 | 5.07 | 5.1 | 5.07 | 1318195 |
| 1708644900 | 5.0599999 | 0.01 | 0.20 | 5.08 | 5.0899 | 5.05 | 1753365 |
| 1708558500 | 5.05 | -0.03 | -0.59 | 5.0599999 | 5.07 | 5.045 | 1746697 |
| 1708472100 | 5.08 | -0.01 | -0.20 | 5.09 | 5.1 | 5.07 | 1383539 |
| 1708126500 | 5.09 | -0.03 | -0.59 | 5.11 | 5.13 | 5.07 | 1739157 |
| 1708040100 | 5.12 | -0.01 | -0.19 | 5.13 | 5.16 | 5.1 | 1870892 |
| 1707953700 | 5.13 | -0.14 | -2.66 | 5.17 | 5.2 | 5.09 | 4954038 |
| 1707867300 | 5.2699999 | -0.07 | -1.31 | 5.33 | 5.34 | 5.2401 | 3376080 |
| 1707780900 | 5.34 | -0.02 | -0.37 | 5.37 | 5.4064 | 5.32 | 2996594 |
| 1707521700 | 5.36 | -0.03 | -0.56 | 5.41 | 5.41 | 5.33 | 2287112 |
| 1707435300 | 5.39 | 0.07 | 1.32 | 5.33 | 5.4 | 5.3099999 | 1764452 |
| 1707348900 | 5.32 | 0.02 | 0.38 | 5.3 | 5.33 | 5.29 | 1181148 |
| 1707262500 | 5.3 | 0.02 | 0.38 | 5.2699999 | 5.3099999 | 5.26 | 1068495 |
| 1707176100 | 5.28 | -0.04 | -0.75 | 5.3099999 | 5.3099999 | 5.255 | 1323367 |
| 1706916900 | 5.32 | 0.08 | 1.53 | 5.24 | 5.32 | 5.22 | 1981863 |
| 1706830500 | 5.24 | 0.12 | 2.34 | 5.16 | 5.28 | 5.14 | 1958729 |
| 1706744100 | 5.12 | -0.06 | -1.16 | 5.19 | 5.215 | 5.11 | 2082184 |
| 1706657700 | 5.18 | -0.1 | -1.89 | 5.28 | 5.29 | 5.17 | 2035458 |
| 1706571300 | 5.28 | 0.08 | 1.54 | 5.22 | 5.3 | 5.19 | 1823265 |
| 1706312100 | 5.2 | -0.01 | -0.19 | 5.19 | 5.23 | 5.18 | 1586878 |
| 1706225700 | 5.21 | 0.03 | 0.58 | 5.17 | 5.225 | 5.16 | 1421485 |
| 1706139300 | 5.18 | 0.02 | 0.39 | 5.15 | 5.19 | 5.15 | 1232020 |
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
