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 | 0.01 | 0.190839694656 | 5.24 | 5.35 | 5.1 | 4971 | 5.20536834 | CS |
| 4 | -0.7 | -11.7647058824 | 5.95 | 6.12 | 5.1 | 10274 | 5.3930144 | CS |
| 12 | 0.05 | 0.961538461538 | 5.2 | 6.643 | 5 | 10227 | 5.52998718 | CS |
| 26 | 0.27 | 5.42168674699 | 4.98 | 6.643 | 4.63 | 13775 | 5.15693038 | CS |
| 52 | -0.1 | -1.8691588785 | 5.35 | 6.643 | 4.63 | 9801 | 5.19619747 | CS |
| 156 | -1.93 | -26.8802228412 | 7.18 | 8.3 | 4.39 | 13492 | 5.86540796 | CS |
| 260 | -4.59 | -46.6463414634 | 9.84 | 9.99 | 4.39 | 9993 | 6.29132044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 5.24 | 0 | 0.10 | 5.17 | 5.24 | 5.16 | 963 |
| 1713912000 | 5.235 | 0.1 | 1.85 | 5.1 | 5.235 | 5.1 | 7844 |
| 1713825600 | 5.14 | -0.09 | -1.72 | 5.28 | 5.28 | 5.14 | 8453 |
| 1713566400 | 5.23 | -0.05 | -0.95 | 5.35 | 5.35 | 5.14 | 5601 |
| 1713480000 | 5.28 | 0.08 | 1.54 | 5.24 | 5.2899 | 5.2 | 1994 |
| 1713393600 | 5.2 | 0.04 | 0.78 | 5.11 | 5.2497999 | 5.11 | 8258 |
| 1713307200 | 5.16 | 0.02 | 0.39 | 5.15 | 5.1685 | 5.1172 | 1754 |
| 1713220800 | 5.14 | -0.02 | -0.39 | 5.18 | 5.18 | 5.14 | 3412 |
| 1712961600 | 5.16 | -0.01 | -0.19 | 5.11 | 5.2133 | 5.11 | 5510 |
| 1712875200 | 5.17 | 0.02 | 0.39 | 5.2398999 | 5.2398999 | 5.17 | 3443 |
| 1712788800 | 5.15 | -0.02 | -0.39 | 5.12 | 5.2899 | 5.11 | 5834 |
| 1712702400 | 5.17 | -0.15 | -2.82 | 5.44 | 5.44 | 5.13 | 58422 |
| 1712616000 | 5.32 | -0.24 | -4.32 | 5.68 | 5.756 | 5.26 | 5884 |
| 1712356800 | 5.5599999 | -0.26 | -4.47 | 5.82 | 5.82 | 5.3 | 28232 |
| 1712270400 | 5.82 | 0.14 | 2.46 | 5.7699999 | 5.9999 | 5.55 | 13213 |
| 1712184000 | 5.68 | 0 | 0.00 | 5.73 | 5.73 | 5.68 | 1450 |
| 1712097600 | 5.68 | -0.12 | -2.07 | 5.86 | 5.8899 | 5.68 | 14445 |
| 1712011200 | 5.8 | -0.31 | -5.07 | 6.1 | 6.1 | 5.76 | 13035 |
| 1711665600 | 6.11 | 0.12 | 2.00 | 5.95 | 6.12 | 5.4701 | 6160 |
| 1711579200 | 5.99 | -0.31 | -4.92 | 6.23 | 6.25 | 5.67 | 6298 |
| 1711492800 | 6.3 | -0.05 | -0.79 | 6.28 | 6.32 | 6.1 | 9087 |
| 1711406400 | 6.35 | 0.05 | 0.79 | 6.21 | 6.35 | 6.12 | 2607 |
| 1711147200 | 6.3 | -0.04 | -0.63 | 6.26 | 6.35 | 6.26 | 823 |
| 1711060800 | 6.34 | -0.06 | -0.94 | 6.45 | 6.45 | 6.1927 | 4028 |
| 1710974400 | 6.4 | -0.04 | -0.62 | 6.35 | 6.47 | 6.28 | 3012 |
| 1710888000 | 6.44 | -0.06 | -0.92 | 6.47 | 6.47 | 6.11 | 6003 |
| 1710801600 | 6.5 | -0.02 | -0.31 | 6.62 | 6.62 | 6.36 | 5616 |
| 1710542400 | 6.5199999 | -0.02 | -0.31 | 6.62 | 6.643 | 6.45 | 1291 |
| 1710456000 | 6.54 | 0.08 | 1.24 | 6.45 | 6.6 | 6.45 | 8647 |
| 1710369600 | 6.46 | -0.04 | -0.62 | 6.48 | 6.5199999 | 6.2 | 5434 |
| 1710283200 | 6.5 | 0.06 | 0.93 | 6.45 | 6.5599 | 6.25 | 6567 |
| 1710196800 | 6.44 | 0.42 | 6.98 | 6.15 | 6.44 | 6.127 | 16504 |
| 1709941200 | 6.0199999 | -0.09 | -1.47 | 6.03 | 6.25 | 6.0001 | 7749 |
| 1709854800 | 6.11 | 0.38 | 6.63 | 5.74 | 6.13 | 5.74 | 20169 |
| 1709768400 | 5.73 | -0.04 | -0.69 | 5.72 | 5.7999 | 5.4125 | 3739 |
| 1709682000 | 5.7699999 | 0.01 | 0.17 | 5.85 | 5.85 | 5.7699999 | 3737 |
| 1709595600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.85 | 5.6069 | 2602 |
| 1709336400 | 5.8 | 0.2 | 3.57 | 5.51 | 5.8 | 5.51 | 10340 |
| 1709250000 | 5.6 | 0.05 | 0.90 | 5.485 | 5.6499 | 5.485 | 2675 |
| 1709163600 | 5.55 | -0.05 | -0.89 | 5.62 | 5.62 | 5.55 | 1211 |
| 1709077200 | 5.6 | 0 | 0.00 | 5.51 | 5.65 | 5.5 | 7229 |
| 1708990800 | 5.6 | 0.22 | 4.09 | 5.49 | 5.6 | 5.48 | 15801 |
| 1708731600 | 5.38 | -0.07 | -1.28 | 5.49 | 5.5 | 5.3764 | 6442 |
| 1708645200 | 5.45 | 0.02 | 0.30 | 5.4 | 5.49 | 5.39 | 12478 |
| 1708558800 | 5.4336 | 0.15 | 2.91 | 5.23 | 5.48 | 5.23 | 37421 |
| 1708472400 | 5.28 | -0.07 | -1.31 | 5.35 | 5.39 | 5.11 | 139877 |
| 1708126800 | 5.35 | 0.16 | 3.08 | 5.15 | 5.35 | 5.15 | 6847 |
| 1708040400 | 5.19 | 0.07 | 1.37 | 5.08 | 5.19 | 5.08 | 550 |
| 1707954000 | 5.12 | -0.03 | -0.55 | 5.1 | 5.2 | 5 | 5539 |
| 1707867600 | 5.1483 | 0.07 | 1.34 | 5.002 | 5.1483 | 5.002 | 4093 |
| 1707781200 | 5.08 | 0.05 | 0.99 | 5.03 | 5.19 | 5.01 | 7455 |
| 1707522000 | 5.03 | -0.02 | -0.40 | 5.0199999 | 5.07 | 5.0199999 | 1899 |
| 1707435600 | 5.05 | 0.04 | 0.80 | 5.03 | 5.0639 | 5 | 8159 |
| 1707349200 | 5.01 | -0.08 | -1.57 | 5.0599999 | 5.0599999 | 5 | 2455 |
| 1707262800 | 5.09 | 0.05 | 0.99 | 5.05 | 5.18 | 5 | 3100 |
| 1707176400 | 5.04 | -0.01 | -0.21 | 5.0599999 | 5.19 | 5 | 4482 |
| 1706917200 | 5.0506 | -0.13 | -2.50 | 5.18 | 5.19 | 5.05 | 4592 |
| 1706830800 | 5.18 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 1294 |
| 1706744400 | 5.13 | -0.06 | -1.16 | 5.09 | 5.19 | 5.07 | 3109 |
| 1706658000 | 5.19 | 0.02 | 0.39 | 5.14 | 5.19 | 5 | 12054 |
| 1706571600 | 5.17 | -0.03 | -0.58 | 5.2 | 5.2 | 5.17 | 2227 |
| 1706312400 | 5.2 | 0.05 | 0.97 | 5.11 | 5.2 | 5.03 | 2900 |
| 1706226000 | 5.15 | 0.05 | 0.89 | 5.08 | 5.15 | 5.08 | 1403 |
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
