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 | -0.18 | -3.2967032967 | 5.46 | 5.5098 | 5.2 | 1772522 | 5.37176736 | CS |
| 4 | -0.23 | -4.17422867514 | 5.51 | 5.545 | 5.2 | 1451644 | 5.4186135 | CS |
| 12 | -0.52 | -8.96551724138 | 5.8 | 5.86 | 5.2 | 2097893 | 5.51849815 | CS |
| 26 | -0.29 | -5.20646319569 | 5.57 | 6.3 | 5.025 | 2096297 | 5.67438078 | CS |
| 52 | -1.43 | -21.3114754098 | 6.71 | 6.84 | 5.025 | 1762725 | 5.8848824 | CS |
| 156 | -2.81 | -34.7342398022 | 8.09 | 9.29 | 5.025 | 1714465 | 7.18188369 | CS |
| 260 | -1.45 | -21.5453194651 | 6.73 | 9.29 | 3.675 | 1885194 | 6.56944837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 5.24 | -0.26 | -4.73 | 5.42 | 5.44 | 5.2 | 3257226 |
| 1713998100 | 5.5 | 0.03 | 0.46 | 5.47 | 5.5098 | 5.4401 | 1690790 |
| 1713911700 | 5.475 | 0.07 | 1.39 | 5.44 | 5.48 | 5.42 | 996479 |
| 1713825300 | 5.4 | -0.01 | -0.18 | 5.42 | 5.42 | 5.38 | 1169064 |
| 1713566100 | 5.41 | -0.06 | -1.10 | 5.46 | 5.5 | 5.3901 | 1805733 |
| 1713479700 | 5.47 | 0.05 | 0.92 | 5.45 | 5.49 | 5.41 | 1811242 |
| 1713393300 | 5.42 | 0.04 | 0.74 | 5.38 | 5.44 | 5.37 | 1274861 |
| 1713306900 | 5.38 | -0.04 | -0.74 | 5.41 | 5.42 | 5.34 | 1674361 |
| 1713220500 | 5.42 | 0.04 | 0.74 | 5.4 | 5.45 | 5.38 | 1683312 |
| 1712961300 | 5.38 | -0.06 | -1.10 | 5.45 | 5.45 | 5.35 | 1353257 |
| 1712874900 | 5.44 | -0.01 | -0.18 | 5.43 | 5.465 | 5.42 | 1006165 |
| 1712788500 | 5.45 | -0.03 | -0.55 | 5.45 | 5.47 | 5.42 | 1264231 |
| 1712702100 | 5.48 | 0.02 | 0.37 | 5.45 | 5.48 | 5.45 | 837466 |
| 1712615700 | 5.46 | 0.01 | 0.18 | 5.45 | 5.475 | 5.43 | 1010256 |
| 1712356500 | 5.45 | 0.02 | 0.37 | 5.42 | 5.46 | 5.405 | 1123365 |
| 1712270100 | 5.43 | -0.04 | -0.73 | 5.48 | 5.5 | 5.42 | 1517274 |
| 1712183700 | 5.47 | 0.03 | 0.55 | 5.45 | 5.48 | 5.45 | 1170979 |
| 1712097300 | 5.44 | -0.05 | -0.91 | 5.46 | 5.475 | 5.415 | 1811453 |
| 1712010900 | 5.49 | -0.03 | -0.54 | 5.51 | 5.545 | 5.46 | 1841113 |
| 1711665300 | 5.5199999 | 0.03 | 0.55 | 5.5 | 5.55 | 5.47 | 2796351 |
| 1711578900 | 5.49 | 0.03 | 0.55 | 5.46 | 5.5 | 5.44 | 2742425 |
| 1711492500 | 5.46 | -0.07 | -1.27 | 5.47 | 5.49 | 5.45 | 1963638 |
| 1711406100 | 5.53 | 0.03 | 0.45 | 5.51 | 5.57 | 5.5 | 2440113 |
| 1711146900 | 5.505 | -0.01 | -0.09 | 5.51 | 5.54 | 5.48 | 1635249 |
| 1711060500 | 5.51 | 0.05 | 0.92 | 5.46 | 5.57 | 5.45 | 2012094 |
| 1710974100 | 5.46 | -0.02 | -0.36 | 5.49 | 5.49 | 5.41 | 2272350 |
| 1710887700 | 5.48 | 0.03 | 0.55 | 5.45 | 5.5 | 5.44 | 1455595 |
| 1710801300 | 5.45 | -0.11 | -1.98 | 5.54 | 5.5526 | 5.45 | 2606865 |
| 1710542100 | 5.5599999 | 0.05 | 0.91 | 5.5 | 5.58 | 5.48 | 2465006 |
| 1710455700 | 5.51 | -0.07 | -1.25 | 5.64 | 5.64 | 5.5 | 1764294 |
| 1710369300 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.63 | 5.5199999 | 1648799 |
| 1710282900 | 5.5599999 | 0.05 | 0.91 | 5.51 | 5.5599999 | 5.49 | 1437998 |
| 1710196500 | 5.51 | 0.06 | 1.10 | 5.45 | 5.53 | 5.4 | 1874467 |
| 1709940900 | 5.45 | 0.01 | 0.18 | 5.46 | 5.54 | 5.43 | 1902630 |
| 1709854500 | 5.44 | -0.01 | -0.18 | 5.45 | 5.5199999 | 5.44 | 2044991 |
| 1709768100 | 5.45 | 0.03 | 0.55 | 5.45 | 5.49 | 5.43 | 2247695 |
| 1709681700 | 5.42 | -0.09 | -1.54 | 5.49 | 5.5 | 5.41 | 2225501 |
| 1709595300 | 5.505 | 0 | 0.09 | 5.5 | 5.57 | 5.48 | 2042628 |
| 1709336100 | 5.5 | -0.02 | -0.36 | 5.55 | 5.55 | 5.49 | 2175959 |
| 1709249700 | 5.5199999 | 0.02 | 0.36 | 5.53 | 5.57 | 5.5 | 1656073 |
| 1709163300 | 5.5 | -0.15 | -2.65 | 5.63 | 5.66 | 5.5 | 2550731 |
| 1709076900 | 5.65 | 0.06 | 1.07 | 5.62 | 5.66 | 5.575 | 1209665 |
| 1708990500 | 5.59 | -0.15 | -2.61 | 5.68 | 5.785 | 5.575 | 2327248 |
| 1708731300 | 5.74 | 0.03 | 0.53 | 5.75 | 5.75 | 5.68 | 2251640 |
| 1708644900 | 5.71 | -0.12 | -2.06 | 5.83 | 5.86 | 5.7 | 2370337 |
| 1708558500 | 5.83 | 0.17 | 3.00 | 5.67 | 5.85 | 5.64 | 2601351 |
| 1708472100 | 5.66 | -0.17 | -2.92 | 5.8 | 5.84 | 5.65 | 2304195 |
| 1708126500 | 5.83 | 0.13 | 2.28 | 5.59 | 5.85 | 5.59 | 2706549 |
| 1708040100 | 5.7 | 0.28 | 5.17 | 5.48 | 5.74 | 5.425 | 3653089 |
| 1707953700 | 5.42 | 0.09 | 1.69 | 5.34 | 5.45 | 5.34 | 2001653 |
| 1707867300 | 5.33 | -0.09 | -1.66 | 5.38 | 5.41 | 5.3 | 3087466 |
| 1707780900 | 5.42 | 0.01 | 0.18 | 5.42 | 5.47 | 5.23 | 5108541 |
| 1707521700 | 5.41 | -0.39 | -6.72 | 5.75 | 5.76 | 5.29 | 10725262 |
| 1707435300 | 5.8 | -0.01 | -0.17 | 5.83 | 5.84 | 5.78 | 1721585 |
| 1707348900 | 5.8099999 | 0.01 | 0.17 | 5.85 | 5.86 | 5.738 | 1489730 |
| 1707262500 | 5.8 | -0.02 | -0.34 | 5.8 | 5.8358 | 5.7699999 | 1570256 |
| 1707176100 | 5.82 | -0.02 | -0.34 | 5.82 | 5.84 | 5.73 | 1583799 |
| 1706916900 | 5.84 | 0.04 | 0.69 | 5.8 | 5.855 | 5.75 | 1633076 |
| 1706830500 | 5.8 | -0.06 | -1.02 | 5.91 | 5.91 | 5.7 | 3713900 |
| 1706744100 | 5.86 | -0.16 | -2.66 | 6.03 | 6.0439999 | 5.84 | 3163966 |
| 1706657700 | 6.0199999 | -0.14 | -2.27 | 6.13 | 6.15 | 6.01 | 1799007 |
| 1706571300 | 6.16 | -0.03 | -0.48 | 6.18 | 6.19 | 6.12 | 1152107 |
| 1706312100 | 6.19 | -0.05 | -0.80 | 6.18 | 6.22 | 6.155 | 1145365 |
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
