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 | 0.36 | 6.47482014388 | 5.56 | 5.96 | 4.99 | 34604 | 5.75056929 | CS |
| 4 | 0.69 | 13.1931166348 | 5.23 | 5.96 | 4.95 | 31426 | 5.61127847 | CS |
| 12 | 0.82 | 16.0784313725 | 5.1 | 5.96 | 4.75 | 30160 | 5.18803826 | CS |
| 26 | 0.44 | 8.02919708029 | 5.48 | 5.96 | 4.55 | 34597 | 5.10756761 | CS |
| 52 | 0.18 | 3.13588850174 | 5.74 | 6.26 | 4.55 | 38715 | 5.49187126 | CS |
| 156 | 1.28 | 27.5862068966 | 4.64 | 7.26 | 4.215 | 49475 | 5.76772416 | CS |
| 260 | -4.07 | -40.7407407407 | 9.99 | 10.27 | 2.525 | 59887 | 5.51145106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.92 | 0.1 | 1.72 | 5.7699999 | 5.94 | 5.7699999 | 30175 |
| 1721946900 | 5.82 | 0.03 | 0.52 | 5.75 | 5.96 | 5.46 | 36803 |
| 1721860500 | 5.79 | -0.01 | -0.17 | 5.79 | 5.89 | 5.63 | 24483 |
| 1721774100 | 5.8 | 0.18 | 3.20 | 5.72 | 5.82 | 5.5599999 | 55511 |
| 1721687700 | 5.62 | 0.07 | 1.26 | 5.58 | 5.62 | 5.46 | 5347 |
| 1721428500 | 5.55 | -0.01 | -0.18 | 5.5599999 | 5.72 | 5.47 | 27514 |
| 1721342100 | 5.5599999 | -0.2 | -3.47 | 5.74 | 5.785 | 5.48 | 32686 |
| 1721255700 | 5.76 | -0.07 | -1.20 | 5.8 | 5.85 | 5.72 | 47964 |
| 1721169300 | 5.83 | 0.18 | 3.19 | 5.69 | 5.84 | 5.69 | 70050 |
| 1721082900 | 5.65 | 0.02 | 0.36 | 5.61 | 5.69 | 5.36 | 49650 |
| 1720823700 | 5.63 | 0.1 | 1.81 | 5.61 | 5.82 | 5.59 | 37160 |
| 1720737300 | 5.53 | 0.24 | 4.54 | 5.28 | 5.54 | 5.28 | 47115 |
| 1720650900 | 5.29 | 0.11 | 2.12 | 5.18 | 5.29 | 5.08 | 8341 |
| 1720564500 | 5.18 | 0.01 | 0.19 | 5.14 | 5.24 | 4.95 | 12357 |
| 1720478100 | 5.17 | 0.07 | 1.37 | 5.16 | 5.17 | 5.01 | 9601 |
| 1720218900 | 5.1 | -0.07 | -1.35 | 5.16 | 5.23 | 5 | 9142 |
| 1720040640 | 5.17 | -0.06 | -1.15 | 5.22 | 5.22 | 5.17 | 3380 |
| 1719959700 | 5.23 | 0.02 | 0.38 | 5.21 | 5.26 | 5.2 | 17982 |
| 1719873300 | 5.21 | -0.02 | -0.38 | 5.23 | 5.3099999 | 5.1 | 45844 |
| 1719614100 | 5.23 | 0.32 | 6.52 | 4.97 | 5.35 | 4.96 | 225495 |
| 1719527700 | 4.91 | 0.1 | 2.08 | 4.84 | 4.94 | 4.84 | 16797 |
| 1719441300 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.86 | 4.75 | 26602 |
| 1719354900 | 4.76 | -0.09 | -1.86 | 4.83 | 4.915 | 4.76 | 44335 |
| 1719268500 | 4.85 | 0.03 | 0.62 | 4.86 | 4.9 | 4.85 | 13744 |
| 1719009300 | 4.82 | -0.05 | -1.03 | 4.86 | 4.98 | 4.82 | 61612 |
| 1718922900 | 4.87 | -0.04 | -0.81 | 4.91 | 4.94 | 4.85 | 9026 |
| 1718750100 | 4.91 | 0.04 | 0.82 | 4.87 | 4.95 | 4.79 | 15777 |
| 1718663700 | 4.87 | 0.02 | 0.41 | 4.83 | 4.87 | 4.82 | 9435 |
| 1718404500 | 4.85 | -0.02 | -0.41 | 4.82 | 4.85 | 4.82 | 15062 |
| 1718318100 | 4.87 | -0.12 | -2.40 | 4.97 | 4.97 | 4.87 | 15200 |
| 1718231700 | 4.99 | 0.16 | 3.31 | 4.84 | 5.155 | 4.84 | 20839 |
| 1718145300 | 4.83 | 0.02 | 0.42 | 4.78 | 4.87 | 4.78 | 18616 |
| 1718058900 | 4.8099999 | -0.04 | -0.82 | 4.82 | 4.85 | 4.8099999 | 25790 |
| 1717799700 | 4.85 | -0.04 | -0.82 | 4.885 | 4.89 | 4.85 | 8682 |
| 1717713300 | 4.89 | -0.01 | -0.20 | 4.86 | 4.93 | 4.86 | 8675 |
| 1717626900 | 4.9 | 0.09 | 1.87 | 4.82 | 4.9 | 4.8099999 | 10126 |
| 1717540500 | 4.8099999 | -0.07 | -1.43 | 4.85 | 5.01 | 4.8099999 | 16782 |
| 1717454100 | 4.88 | -0.1 | -2.01 | 5.05 | 5.0599999 | 4.86 | 20738 |
| 1717194900 | 4.98 | 0.05 | 1.01 | 4.96 | 5.03 | 4.96 | 10405 |
| 1717108500 | 4.93 | 0.07 | 1.44 | 4.9 | 5 | 4.86 | 13988 |
| 1717022100 | 4.86 | -0.11 | -2.21 | 4.96 | 4.995 | 4.84 | 35660 |
| 1716935700 | 4.97 | -0.21 | -4.05 | 5.22 | 5.22 | 4.96 | 29437 |
| 1716590100 | 5.18 | 0.09 | 1.77 | 5.11 | 5.18 | 5.11 | 12941 |
| 1716503700 | 5.09 | -0.16 | -3.05 | 5.25 | 5.3 | 5.07 | 29757 |
| 1716417300 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3099999 | 5.19 | 20398 |
| 1716330900 | 5.3 | 0.08 | 1.53 | 5.21 | 5.32 | 5.15 | 14201 |
| 1716244500 | 5.22 | -0.08 | -1.51 | 5.24 | 5.36 | 5.16 | 22426 |
| 1715985300 | 5.3 | 0.26 | 5.16 | 5.0599999 | 5.33 | 5.05 | 89498 |
| 1715898900 | 5.04 | 0 | 0.10 | 5.03 | 5.12 | 5.03 | 75528 |
| 1715812500 | 5.035 | 0.02 | 0.30 | 5.0599999 | 5.0599999 | 5.0003 | 32021 |
| 1715726100 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.0599999 | 5.01 | 24077 |
| 1715639700 | 5.03 | -0.03 | -0.59 | 5.07 | 5.08 | 5.03 | 18869 |
| 1715380500 | 5.0599999 | 0 | 0.10 | 5.05 | 5.07 | 5.04 | 25283 |
| 1715294100 | 5.055 | 0.05 | 1.10 | 5 | 5.07 | 4.91 | 58516 |
| 1715207700 | 5 | 0.01 | 0.20 | 4.98 | 5.01 | 4.96 | 17196 |
| 1715121300 | 4.99 | 0.13 | 2.67 | 4.9 | 5.0199999 | 4.9 | 38871 |
| 1715034900 | 4.86 | -0.15 | -2.99 | 5.03 | 5.05 | 4.8 | 154215 |
| 1714775700 | 5.01 | -0.02 | -0.40 | 5.1 | 5.1 | 4.87 | 41595 |
| 1714689300 | 5.03 | 0.07 | 1.41 | 5 | 5.08 | 4.82 | 43341 |
| 1714602900 | 4.96 | 0.23 | 4.86 | 4.8 | 4.97 | 4.76 | 35139 |
| 1714516500 | 4.73 | 0.07 | 1.50 | 4.61 | 4.768 | 4.61 | 34577 |
| 1714430100 | 4.66 | -0.29 | -5.86 | 4.94 | 4.98 | 4.55 | 174514 |
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
