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 | -0.171526586621 | 5.83 | 5.92 | 5.8 | 37489 | 5.86666269 | CS |
| 4 | 0.24 | 4.30107526882 | 5.58 | 5.92 | 5.54 | 61731 | 5.71657785 | CS |
| 12 | 0.03 | 0.518134715026 | 5.79 | 6.07 | 5.53 | 64172 | 5.75171614 | CS |
| 26 | 0.44 | 8.17843866171 | 5.38 | 6.07 | 5.34 | 91797 | 5.72794278 | CS |
| 52 | -0.24 | -3.9603960396 | 6.06 | 6.07 | 4.85 | 88157 | 5.60123776 | CS |
| 156 | -3.35 | -36.53217012 | 9.17 | 9.88 | 4.85 | 77462 | 6.72298355 | CS |
| 260 | -3.51 | -37.6205787781 | 9.33 | 10.37 | 4.85 | 70319 | 7.53061159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 5.82 | -0.01 | -0.17 | 5.88 | 5.88 | 5.8 | 16877 |
| 1715380800 | 5.83 | -0.04 | -0.68 | 5.87 | 5.88 | 5.82 | 30899 |
| 1715294400 | 5.87 | -0.01 | -0.09 | 5.91 | 5.92 | 5.86 | 22046 |
| 1715208000 | 5.875 | -0.02 | -0.27 | 5.9 | 5.9158 | 5.875 | 21032 |
| 1715121600 | 5.891 | 0.05 | 0.87 | 5.89 | 5.92 | 5.89 | 76652 |
| 1715035200 | 5.84 | 0.02 | 0.41 | 5.83 | 5.86 | 5.8108 | 36815 |
| 1714776000 | 5.816 | 0.06 | 0.97 | 5.8 | 5.83 | 5.7699999 | 60737 |
| 1714689600 | 5.76 | 0.04 | 0.70 | 5.73 | 5.7699999 | 5.72 | 86750 |
| 1714603200 | 5.72 | 0.02 | 0.35 | 5.73 | 5.73 | 5.69 | 46062 |
| 1714516800 | 5.7 | -0.05 | -0.87 | 5.74 | 5.75 | 5.7 | 35772 |
| 1714430400 | 5.75 | 0.05 | 0.88 | 5.73 | 5.76 | 5.71 | 43129 |
| 1714171200 | 5.7 | 0 | 0.00 | 5.72 | 5.73 | 5.69 | 46031 |
| 1714084800 | 5.7 | -0.02 | -0.35 | 5.68 | 5.71 | 5.6689 | 178710 |
| 1713998400 | 5.72 | -0.04 | -0.63 | 5.7699999 | 5.7699999 | 5.71 | 54753 |
| 1713912000 | 5.756 | 0.06 | 0.98 | 5.69 | 5.79 | 5.69 | 41147 |
| 1713825600 | 5.7 | 0.02 | 0.35 | 5.69 | 5.711 | 5.67 | 74231 |
| 1713566400 | 5.68 | 0.01 | 0.18 | 5.7 | 5.74 | 5.65 | 76530 |
| 1713480000 | 5.67 | 0.01 | 0.25 | 5.69 | 5.7 | 5.6449999 | 63742 |
| 1713393600 | 5.656 | 0.05 | 0.82 | 5.65 | 5.656 | 5.61 | 64592 |
| 1713307200 | 5.61 | 0.07 | 1.26 | 5.57 | 5.64 | 5.57 | 68307 |
| 1713220800 | 5.54 | -0.02 | -0.43 | 5.58 | 5.6 | 5.54 | 106673 |
| 1712961600 | 5.564 | -0.02 | -0.29 | 5.5599999 | 5.585 | 5.55 | 58283 |
| 1712875200 | 5.58 | 0.03 | 0.54 | 5.55 | 5.58 | 5.53 | 77157 |
| 1712788800 | 5.55 | -0.08 | -1.42 | 5.57 | 5.5969 | 5.54 | 132796 |
| 1712702400 | 5.63 | -0.04 | -0.69 | 5.66 | 5.66 | 5.62 | 59846 |
| 1712616000 | 5.6689999 | 0.03 | 0.51 | 5.6 | 5.67 | 5.6 | 89479 |
| 1712356800 | 5.64 | -0.03 | -0.53 | 5.63 | 5.65 | 5.6 | 75995 |
| 1712270400 | 5.67 | 0.04 | 0.69 | 5.65 | 5.67 | 5.6203 | 64828 |
| 1712184000 | 5.631 | -0.08 | -1.38 | 5.67 | 5.68 | 5.5988 | 151649 |
| 1712097600 | 5.71 | -0.02 | -0.35 | 5.73 | 5.73 | 5.68 | 55646 |
| 1712011200 | 5.73 | -0.04 | -0.69 | 5.79 | 5.7989 | 5.7 | 51562 |
| 1711665600 | 5.7699999 | 0.01 | 0.26 | 5.78 | 5.78 | 5.75 | 24389 |
| 1711579200 | 5.755 | 0 | 0.09 | 5.75 | 5.7615 | 5.74 | 73542 |
| 1711492800 | 5.75 | -0.01 | -0.16 | 5.72 | 5.76 | 5.72 | 54961 |
| 1711406400 | 5.759 | -0.03 | -0.54 | 5.78 | 5.79 | 5.75 | 37594 |
| 1711147200 | 5.79 | 0.02 | 0.35 | 5.8 | 5.82 | 5.775 | 49283 |
| 1711060800 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.79 | 5.755 | 66752 |
| 1710974400 | 5.78 | -0.02 | -0.26 | 5.8099999 | 5.8099999 | 5.78 | 36685 |
| 1710888000 | 5.795 | 0 | 0.09 | 5.84 | 5.84 | 5.7699999 | 54145 |
| 1710801600 | 5.79 | -0.01 | -0.17 | 5.8 | 5.83 | 5.79 | 30824 |
| 1710542400 | 5.8 | 0.01 | 0.17 | 5.8099999 | 5.8099999 | 5.7699999 | 33311 |
| 1710456000 | 5.79 | -0.08 | -1.36 | 5.83 | 5.87 | 5.78 | 83768 |
| 1710369600 | 5.87 | 0.02 | 0.34 | 5.87 | 5.87 | 5.8099999 | 99012 |
| 1710283200 | 5.85 | -0.01 | -0.17 | 5.86 | 5.87 | 5.83 | 76069 |
| 1710196800 | 5.86 | 0 | 0.00 | 5.9 | 5.9 | 5.83 | 62116 |
| 1709941200 | 5.86 | 0.02 | 0.34 | 5.85 | 5.88 | 5.83 | 43678 |
| 1709854800 | 5.84 | -0.02 | -0.34 | 5.87 | 5.88 | 5.82 | 40229 |
| 1709768400 | 5.86 | 0 | 0.00 | 5.86 | 5.88 | 5.8 | 51850 |
| 1709682000 | 5.86 | 0 | 0.00 | 5.84 | 5.87 | 5.82 | 109498 |
| 1709595600 | 5.86 | 0 | 0.00 | 5.83 | 5.86 | 5.8 | 98220 |
| 1709336400 | 5.86 | -0.02 | -0.34 | 5.88 | 5.89 | 5.83 | 115733 |
| 1709250000 | 5.88 | 0.05 | 0.86 | 5.83 | 5.88 | 5.82 | 32106 |
| 1709163600 | 5.83 | 0 | 0.00 | 5.84 | 5.875 | 5.83 | 26940 |
| 1709077200 | 5.83 | -0.05 | -0.85 | 5.88 | 5.88 | 5.83 | 55722 |
| 1708990800 | 5.88 | -0.06 | -1.01 | 5.92 | 5.94 | 5.88 | 41901 |
| 1708731600 | 5.94 | 0 | 0.00 | 5.97 | 5.97 | 5.9295 | 43101 |
| 1708645200 | 5.94 | 0.09 | 1.54 | 5.85 | 6.07 | 5.845 | 115879 |
| 1708558800 | 5.85 | 0.01 | 0.10 | 5.86 | 5.88 | 5.83 | 12310 |
| 1708472400 | 5.8441 | 0.05 | 0.93 | 5.79 | 5.89 | 5.79 | 100517 |
| 1708126800 | 5.79 | 0.01 | 0.17 | 5.78 | 5.92 | 5.75 | 112344 |
| 1708040400 | 5.78 | 0.01 | 0.17 | 5.7699999 | 5.8 | 5.7699999 | 83090 |
| 1707954000 | 5.7699999 | 0.02 | 0.35 | 5.76 | 5.79 | 5.73 | 64145 |
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
