We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.16216216216 | 5.55 | 5.9 | 5.41 | 1262965 | 5.61876971 | CS |
| 4 | 0.37 | 6.98113207547 | 5.3 | 5.9 | 5.21 | 1436353 | 5.49340719 | CS |
| 12 | 0.6 | 11.8343195266 | 5.07 | 5.9 | 4.61 | 1416974 | 5.3428978 | CS |
| 26 | -1.9 | -25.0990752972 | 7.57 | 8.11 | 4.61 | 1614109 | 5.83584837 | CS |
| 52 | -2.46 | -30.258302583 | 8.13 | 8.68 | 4.61 | 1357859 | 6.67032265 | CS |
| 156 | 2.67 | 89 | 3 | 12.48 | 2.99 | 1645307 | 7.6254407 | CS |
| 260 | 1.99 | 54.0760869565 | 3.68 | 12.48 | 0.58 | 1574697 | 5.51169583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1713994800 | 5.69 | -0.03 | -0.52 | 5.68 | 5.72 | 5.62 | 533150 |
| 1713908400 | 5.72 | 0.16 | 2.88 | 5.54 | 5.73 | 5.49 | 689122 |
| 1713822000 | 5.5599999 | -0.09 | -1.59 | 5.65 | 5.67 | 5.5199999 | 1037857 |
| 1713562800 | 5.65 | 0.2 | 3.67 | 5.47 | 5.9 | 5.45 | 3187839 |
| 1713476400 | 5.45 | -0.11 | -1.98 | 5.55 | 5.55 | 5.41 | 866856 |
| 1713390000 | 5.5599999 | 0.24 | 4.51 | 5.3 | 5.62 | 5.26 | 2717164 |
| 1713303600 | 5.32 | -0.06 | -1.12 | 5.35 | 5.35 | 5.21 | 1265424 |
| 1713217200 | 5.38 | -0.17 | -3.06 | 5.53 | 5.55 | 5.35 | 1066232 |
| 1712958000 | 5.55 | 0.03 | 0.54 | 5.58 | 5.67 | 5.5199999 | 1460068 |
| 1712871600 | 5.5199999 | -0.09 | -1.60 | 5.57 | 5.6 | 5.47 | 2102503 |
| 1712785200 | 5.61 | 0.07 | 1.26 | 5.49 | 5.64 | 5.35 | 1540197 |
| 1712698800 | 5.54 | 0.16 | 2.97 | 5.39 | 5.58 | 5.37 | 1155344 |
| 1712612400 | 5.38 | -0.03 | -0.55 | 5.41 | 5.42 | 5.33 | 1314367 |
| 1712353200 | 5.41 | 0.03 | 0.56 | 5.39 | 5.5 | 5.37 | 1651300 |
| 1712266800 | 5.38 | -0.13 | -2.36 | 5.51 | 5.54 | 5.33 | 1756337 |
| 1712180400 | 5.51 | 0.19 | 3.57 | 5.36 | 5.53 | 5.34 | 1615664 |
| 1712094000 | 5.32 | -0.01 | -0.19 | 5.37 | 5.38 | 5.28 | 1028119 |
| 1712007600 | 5.33 | -0.01 | -0.19 | 5.36 | 5.4 | 5.28 | 1341283 |
| 1711662000 | 5.34 | 0.03 | 0.56 | 5.3 | 5.36 | 5.24 | 961890 |
| 1711575600 | 5.3099999 | 0.12 | 2.31 | 5.18 | 5.33 | 5.16 | 1273893 |
| 1711489200 | 5.19 | 0 | 0.00 | 5.22 | 5.23 | 5.16 | 1041314 |
| 1711402800 | 5.19 | 0.06 | 1.17 | 5.13 | 5.25 | 5.13 | 650029 |
| 1711143600 | 5.13 | -0.2 | -3.75 | 5.3 | 5.32 | 5.12 | 1340353 |
| 1711057200 | 5.33 | -0.05 | -0.93 | 5.3099999 | 5.42 | 5.3 | 991945 |
| 1710970800 | 5.38 | -0.01 | -0.19 | 5.46 | 5.47 | 5.34 | 909748 |
| 1710884400 | 5.39 | 0.06 | 1.13 | 5.3 | 5.43 | 5.3 | 1119519 |
| 1710798000 | 5.33 | 0.03 | 0.57 | 5.32 | 5.4 | 5.29 | 1153108 |
| 1710538800 | 5.3 | 0 | 0.00 | 5.26 | 5.46 | 5.26 | 3354428 |
| 1710452400 | 5.3 | -0.2 | -3.64 | 5.49 | 5.55 | 5.2699999 | 2349978 |
| 1710366000 | 5.5 | 0.01 | 0.18 | 5.54 | 5.61 | 5.48 | 711926 |
| 1710279600 | 5.49 | -0.02 | -0.36 | 5.5 | 5.55 | 5.42 | 811847 |
| 1710193200 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.5599999 | 5.46 | 988025 |
| 1709937600 | 5.5199999 | 0 | 0.00 | 5.53 | 5.59 | 5.5 | 1105592 |
| 1709851200 | 5.5199999 | -0.08 | -1.43 | 5.5 | 5.59 | 5.48 | 936692 |
| 1709764800 | 5.6 | -0.11 | -1.93 | 5.71 | 5.75 | 5.54 | 1169769 |
| 1709678400 | 5.71 | 0.07 | 1.24 | 5.6 | 5.78 | 5.54 | 1666679 |
| 1709592000 | 5.64 | 0.1 | 1.81 | 5.59 | 5.71 | 5.58 | 1162392 |
| 1709332800 | 5.54 | 0.14 | 2.59 | 5.44 | 5.55 | 5.41 | 868481 |
| 1709246400 | 5.4 | 0.06 | 1.12 | 5.34 | 5.44 | 5.32 | 1484105 |
| 1709160000 | 5.34 | 0.01 | 0.19 | 5.35 | 5.41 | 5.3 | 520244 |
| 1709073600 | 5.33 | 0.08 | 1.52 | 5.29 | 5.38 | 5.28 | 1568280 |
| 1708987200 | 5.25 | -0.04 | -0.76 | 5.28 | 5.32 | 5.19 | 1114979 |
| 1708728000 | 5.29 | -0.06 | -1.12 | 5.29 | 5.3 | 5.18 | 716329 |
| 1708641600 | 5.35 | -0.06 | -1.11 | 5.38 | 5.41 | 5.3 | 781928 |
| 1708555200 | 5.41 | 0.19 | 3.64 | 5.2699999 | 5.57 | 5.2699999 | 2911982 |
| 1708468800 | 5.22 | -0.09 | -1.69 | 5.28 | 5.3 | 5.15 | 1139717 |
| 1708123200 | 5.3099999 | 0.12 | 2.31 | 5.16 | 5.34 | 5.14 | 2144125 |
| 1708036800 | 5.19 | 0.37 | 7.68 | 4.82 | 5.21 | 4.82 | 2756881 |
| 1707950400 | 4.82 | -0.14 | -2.82 | 5.01 | 5.07 | 4.79 | 1931986 |
| 1707864000 | 4.96 | -0.19 | -3.69 | 5.15 | 5.16 | 4.88 | 2402231 |
| 1707777600 | 5.15 | -0.1 | -1.90 | 5.24 | 5.2699999 | 5.12 | 1311529 |
| 1707518400 | 5.25 | -0.1 | -1.87 | 5.35 | 5.38 | 5.2 | 1174896 |
| 1707432000 | 5.35 | 0.7 | 15.05 | 5.1 | 5.49 | 5.1 | 3004450 |
| 1707345600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1707259200 | 4.65 | 0.01 | 0.22 | 4.64 | 4.71 | 4.61 | 835214 |
| 1707172800 | 4.64 | -0.2 | -4.13 | 4.8 | 4.8 | 4.61 | 1396650 |
| 1706913600 | 4.84 | -0.12 | -2.42 | 4.95 | 5.01 | 4.82 | 1313247 |
| 1706827200 | 4.96 | -0.14 | -2.75 | 5.07 | 5.11 | 4.96 | 1362284 |
| 1706740800 | 5.1 | -0.05 | -0.97 | 5.15 | 5.19 | 5.07 | 1064301 |
| 1706654400 | 5.15 | -0.1 | -1.90 | 5.18 | 5.24 | 5.1 | 1154271 |
| 1706568000 | 5.25 | -0.08 | -1.50 | 5.28 | 5.3 | 5.16 | 1266329 |
| 1706308800 | 5.33 | -0.02 | -0.37 | 5.32 | 5.35 | 5.21 | 1007240 |
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
