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 | -0.13 | -2.38532110092 | 5.45 | 5.55 | 5.15 | 24799 | 5.2966271 | CS |
| 4 | -0.7 | -11.6279069767 | 6.02 | 6.24 | 5.15 | 23513 | 5.58332125 | CS |
| 12 | 0.67 | 14.4086021505 | 4.65 | 6.27 | 4.14 | 28923 | 5.31325449 | CS |
| 26 | 0.91 | 20.6349206349 | 4.41 | 6.27 | 3.65 | 39347 | 4.60361189 | CS |
| 52 | -2.17 | -28.9719626168 | 7.49 | 7.85 | 3.65 | 46320 | 5.24257201 | CS |
| 156 | -37.49 | -87.5729969633 | 42.81 | 47 | 3.65 | 104405 | 20.50479184 | CS |
| 260 | -3.77 | -41.4741474147 | 9.09 | 47 | 3.65 | 98838 | 19.9320706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 5.32 | -0.05 | -0.93 | 5.48 | 5.53 | 5.32 | 3835 |
| 1713390000 | 5.37 | -0.11 | -2.01 | 5.48 | 5.55 | 5.34 | 19390 |
| 1713303600 | 5.48 | 0.25 | 4.78 | 5.43 | 5.49 | 5.3 | 20774 |
| 1713217200 | 5.23 | 0.02 | 0.38 | 5.23 | 5.41 | 5.15 | 45884 |
| 1712958000 | 5.21 | -0.14 | -2.62 | 5.29 | 5.33 | 5.2 | 30003 |
| 1712871600 | 5.35 | -0.03 | -0.56 | 5.45 | 5.45 | 5.3099999 | 7946 |
| 1712785200 | 5.38 | 0.01 | 0.19 | 5.21 | 5.38 | 5.2 | 12202 |
| 1712698800 | 5.37 | -0.11 | -2.01 | 5.3099999 | 5.41 | 5.24 | 28217 |
| 1712612400 | 5.48 | 0.07 | 1.29 | 5.26 | 5.55 | 5.26 | 18251 |
| 1712353200 | 5.41 | 0.13 | 2.46 | 5.17 | 5.41 | 5.17 | 3490 |
| 1712266800 | 5.28 | -0.09 | -1.68 | 5.36 | 5.5 | 5.28 | 12528 |
| 1712180400 | 5.37 | 0.14 | 2.68 | 5.37 | 5.42 | 5.32 | 17335 |
| 1712094000 | 5.23 | -0.43 | -7.60 | 5.5199999 | 5.5199999 | 5.2 | 43357 |
| 1712007600 | 5.66 | -0.29 | -4.87 | 5.88 | 5.88 | 5.55 | 25656 |
| 1711662000 | 5.95 | -0.18 | -2.94 | 5.92 | 6.2 | 5.92 | 48476 |
| 1711575600 | 6.13 | 0.1 | 1.66 | 5.91 | 6.22 | 5.91 | 26045 |
| 1711489200 | 6.03 | 0 | 0.00 | 5.89 | 6.14 | 5.89 | 17394 |
| 1711402800 | 6.03 | -0.01 | -0.17 | 5.97 | 6.24 | 5.97 | 25286 |
| 1711143600 | 6.04 | 0.19 | 3.25 | 5.87 | 6.09 | 5.72 | 23384 |
| 1711057200 | 5.85 | -0.29 | -4.72 | 6.0199999 | 6.09 | 5.85 | 21123 |
| 1710970800 | 6.14 | -0.02 | -0.32 | 6.13 | 6.2 | 6.1 | 24775 |
| 1710884400 | 6.16 | 0.31 | 5.30 | 5.8 | 6.2699999 | 5.8 | 120432 |
| 1710798000 | 5.85 | 0.55 | 10.38 | 5.22 | 5.85 | 5.22 | 119200 |
| 1710538800 | 5.3 | -0.1 | -1.85 | 5.35 | 5.43 | 5.3 | 18902 |
| 1710452400 | 5.4 | 0 | 0.00 | 5.34 | 5.4 | 5.33 | 3300 |
| 1710366000 | 5.4 | 0.19 | 3.65 | 5.12 | 5.45 | 5.12 | 40240 |
| 1710279600 | 5.21 | -0.01 | -0.19 | 5.09 | 5.26 | 5.09 | 10601 |
| 1710193200 | 5.22 | 0.02 | 0.38 | 5.08 | 5.26 | 5.08 | 30825 |
| 1709937600 | 5.2 | 0.05 | 0.97 | 5.0199999 | 5.25 | 5.0199999 | 16968 |
| 1709851200 | 5.15 | -0.03 | -0.58 | 5 | 5.26 | 5 | 43383 |
| 1709764800 | 5.18 | 0.01 | 0.19 | 5.21 | 5.23 | 5.09 | 21897 |
| 1709678400 | 5.17 | -0.04 | -0.77 | 5.16 | 5.25 | 5.16 | 13930 |
| 1709592000 | 5.21 | -0.01 | -0.19 | 5.25 | 5.25 | 5.18 | 13484 |
| 1709332800 | 5.22 | 0.06 | 1.16 | 5.25 | 5.26 | 5.22 | 7792 |
| 1709246400 | 5.16 | -0.02 | -0.39 | 5.18 | 5.24 | 5.16 | 15021 |
| 1709160000 | 5.18 | 0 | 0.00 | 5.19 | 5.33 | 5.18 | 17880 |
| 1709073600 | 5.18 | 0.02 | 0.39 | 5.16 | 5.22 | 5.16 | 33671 |
| 1708987200 | 5.16 | -0.11 | -2.09 | 5.26 | 5.26 | 5.15 | 32432 |
| 1708728000 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.35 | 5.21 | 16169 |
| 1708641600 | 5.28 | 0.1 | 1.93 | 5.21 | 5.28 | 5.18 | 6571 |
| 1708555200 | 5.18 | -0.01 | -0.19 | 5.19 | 5.22 | 5.17 | 8001 |
| 1708468800 | 5.19 | -0.27 | -4.95 | 5.16 | 5.3 | 5.16 | 30269 |
| 1708123200 | 5.46 | 0.21 | 4.00 | 5.2699999 | 5.5 | 5.2699999 | 64859 |
| 1708036800 | 5.25 | 0.23 | 4.58 | 5.08 | 5.26 | 5.08 | 15699 |
| 1707950400 | 5.0199999 | -0.02 | -0.40 | 5.09 | 5.1 | 4.97 | 8104 |
| 1707864000 | 5.04 | -0.02 | -0.40 | 4.99 | 5.05 | 4.96 | 28445 |
| 1707777600 | 5.0599999 | 0 | 0.00 | 4.99 | 5.0599999 | 4.9 | 21605 |
| 1707518400 | 5.0599999 | -0.02 | -0.39 | 5.21 | 5.21 | 5.05 | 20503 |
| 1707432000 | 5.08 | 0.04 | 0.79 | 5.29 | 5.4 | 5.03 | 104819 |
| 1707345600 | 5.04 | 0.38 | 8.15 | 4.69 | 5.04 | 4.62 | 69550 |
| 1707259200 | 4.66 | 0.06 | 1.30 | 4.63 | 4.66 | 4.6 | 3202 |
| 1707172800 | 4.6 | -0.05 | -1.08 | 4.68 | 4.68 | 4.57 | 23578 |
| 1706913600 | 4.65 | 0.17 | 3.79 | 4.55 | 4.68 | 4.49 | 19203 |
| 1706827200 | 4.48 | 0.17 | 3.94 | 4.38 | 4.5 | 4.28 | 25403 |
| 1706740800 | 4.3099999 | 0.05 | 1.17 | 4.23 | 4.34 | 4.14 | 57801 |
| 1706654400 | 4.26 | -0.19 | -4.27 | 4.42 | 4.42 | 4.25 | 27694 |
| 1706568000 | 4.45 | -0.17 | -3.68 | 4.62 | 4.62 | 4.41 | 25923 |
| 1706308800 | 4.62 | 0.08 | 1.76 | 4.64 | 4.64 | 4.54 | 5439 |
| 1706222400 | 4.54 | -0.18 | -3.81 | 4.65 | 4.66 | 4.45 | 63226 |
| 1706136000 | 4.72 | -0.09 | -1.87 | 4.82 | 4.82 | 4.68 | 16200 |
| 1706049600 | 4.8099999 | 0.01 | 0.21 | 4.83 | 4.84 | 4.76 | 15774 |
| 1705963200 | 4.8 | 0.11 | 2.35 | 4.79 | 4.84 | 4.75 | 10476 |
| 1705704000 | 4.69 | -0.06 | -1.26 | 4.75 | 4.75 | 4.58 | 28905 |
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
