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 | -0.04 | -0.733944954128 | 5.45 | 5.5 | 5.34 | 4959 | 5.44375333 | CS |
| 4 | 0.12 | 2.26843100189 | 5.29 | 5.61 | 5.29 | 8462 | 5.47258324 | CS |
| 12 | 0.6 | 12.474012474 | 4.81 | 5.61 | 4.81 | 9314 | 5.26674858 | CS |
| 26 | 0.62 | 12.9436325678 | 4.79 | 5.61 | 4.43 | 9910 | 5.00171884 | CS |
| 52 | 1.31 | 31.9512195122 | 4.1 | 5.61 | 4.09 | 16893 | 4.75017348 | CS |
| 156 | 2.01 | 59.1176470588 | 3.4 | 5.61 | 3.2 | 17227 | 4.18750621 | CS |
| 260 | 2.56 | 89.8245614035 | 2.85 | 5.61 | 1.4 | 24159 | 3.34178178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 5.41 | -0.06 | -1.10 | 5.48 | 5.49 | 5.41 | 3620 |
| 1733438400 | 5.47 | 0.06 | 1.11 | 5.37 | 5.5 | 5.37 | 2620 |
| 1733352000 | 5.41 | -0.09 | -1.64 | 5.5 | 5.5 | 5.4 | 10620 |
| 1733265600 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.48 | 3787 |
| 1733179200 | 5.46 | 0.05 | 0.92 | 5.34 | 5.47 | 5.34 | 6777 |
| 1732920000 | 5.41 | 0.02 | 0.37 | 5.45 | 5.46 | 5.41 | 990 |
| 1732833600 | 5.39 | -0.01 | -0.19 | 5.45 | 5.46 | 5.35 | 8270 |
| 1732747200 | 5.4 | -0.17 | -3.05 | 5.58 | 5.59 | 5.34 | 24267 |
| 1732660800 | 5.57 | -0.02 | -0.36 | 5.57 | 5.58 | 5.45 | 10834 |
| 1732574400 | 5.59 | 0.01 | 0.18 | 5.49 | 5.59 | 5.48 | 4230 |
| 1732315200 | 5.58 | 0.08 | 1.45 | 5.5199999 | 5.58 | 5.48 | 8720 |
| 1732228800 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.5 | 12016 |
| 1732142400 | 5.54 | 0.08 | 1.47 | 5.49 | 5.58 | 5.48 | 13521 |
| 1732056000 | 5.46 | 0.05 | 0.92 | 5.48 | 5.49 | 5.4 | 4589 |
| 1731969600 | 5.41 | -0.07 | -1.28 | 5.57 | 5.61 | 5.4 | 6040 |
| 1731710400 | 5.48 | 0.01 | 0.18 | 5.42 | 5.48 | 5.41 | 4820 |
| 1731624000 | 5.47 | -0.04 | -0.73 | 5.55 | 5.55 | 5.42 | 1920 |
| 1731537600 | 5.51 | -0.01 | -0.18 | 5.5 | 5.51 | 5.44 | 2720 |
| 1731451200 | 5.5199999 | 0.12 | 2.22 | 5.32 | 5.5199999 | 5.32 | 26481 |
| 1731364800 | 5.4 | 0.03 | 0.56 | 5.39 | 5.4 | 5.39 | 4035 |
| 1731105600 | 5.37 | 0 | 0.00 | 5.29 | 5.45 | 5.29 | 11992 |
| 1731019200 | 5.37 | 0.03 | 0.56 | 5.34 | 5.39 | 5.34 | 11397 |
| 1730932800 | 5.34 | 0.14 | 2.69 | 5.3 | 5.35 | 5.25 | 14710 |
| 1730846400 | 5.2 | 0.04 | 0.78 | 5.22 | 5.29 | 5.18 | 10840 |
| 1730760000 | 5.16 | -0.07 | -1.34 | 5.2 | 5.2 | 5.16 | 7932 |
| 1730497200 | 5.23 | -0.03 | -0.57 | 5.23 | 5.23 | 5.2 | 2120 |
| 1730410800 | 5.26 | 0.01 | 0.19 | 5.26 | 5.3 | 5.26 | 5320 |
| 1730324400 | 5.25 | 0.05 | 0.96 | 5.22 | 5.3 | 5.15 | 15636 |
| 1730238000 | 5.2 | 0 | 0.00 | 5.21 | 5.24 | 5.19 | 6193 |
| 1730151600 | 5.2 | 0.06 | 1.17 | 5.16 | 5.24 | 5.16 | 4531 |
| 1729892400 | 5.14 | -0.08 | -1.53 | 5.28 | 5.28 | 5.1 | 39400 |
| 1729806000 | 5.22 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 23070 |
| 1729719600 | 5.2 | -0.07 | -1.33 | 5.2699999 | 5.2699999 | 5.2 | 4820 |
| 1729633200 | 5.2699999 | 0.02 | 0.38 | 5.26 | 5.2699999 | 5.19 | 7506 |
| 1729546800 | 5.25 | 0.01 | 0.19 | 5.3 | 5.35 | 5.25 | 5344 |
| 1729287600 | 5.24 | -0.14 | -2.60 | 5.24 | 5.24 | 5.2 | 3692 |
| 1729201200 | 5.38 | 0.14 | 2.67 | 5.19 | 5.39 | 5.19 | 1620 |
| 1729114800 | 5.24 | 0.03 | 0.58 | 5.22 | 5.29 | 5.22 | 1120 |
| 1729028400 | 5.21 | -0.02 | -0.38 | 5.21 | 5.25 | 5.19 | 5120 |
| 1728682800 | 5.23 | -0.06 | -1.13 | 5.28 | 5.29 | 5.14 | 12520 |
| 1728596400 | 5.29 | -0.01 | -0.19 | 5.3 | 5.32 | 5.29 | 10420 |
| 1728510000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728423600 | 5.3 | -0.01 | -0.19 | 5.2699999 | 5.4 | 5.26 | 2520 |
| 1728337200 | 5.3099999 | -0.01 | -0.19 | 5.3099999 | 5.34 | 5.3099999 | 4820 |
| 1728078000 | 5.32 | -0.03 | -0.56 | 5.35 | 5.38 | 5.2699999 | 6220 |
| 1727991600 | 5.35 | 0.1 | 1.90 | 5.2699999 | 5.36 | 5.2699999 | 14620 |
| 1727905200 | 5.25 | -0.14 | -2.60 | 5.43 | 5.43 | 5.25 | 10720 |
| 1727818800 | 5.39 | 0.07 | 1.32 | 5.2 | 5.39 | 5.2 | 4620 |
| 1727730000 | 5.32 | 0.15 | 2.90 | 5.17 | 5.39 | 5.08 | 31234 |
| 1727473200 | 5.17 | 0.08 | 1.57 | 5.11 | 5.17 | 5.11 | 620 |
| 1727386800 | 5.09 | -0.01 | -0.20 | 5.11 | 5.16 | 5.05 | 2018 |
| 1727300400 | 5.1 | 0 | 0.00 | 5.1 | 5.14 | 5.05 | 8220 |
| 1727214000 | 5.1 | 0.17 | 3.45 | 4.9 | 5.1 | 4.9 | 14921 |
| 1727127600 | 4.93 | -0.02 | -0.40 | 4.92 | 4.93 | 4.92 | 2522 |
| 1726868400 | 4.95 | 0.1 | 2.06 | 4.89 | 4.97 | 4.89 | 19208 |
| 1726782000 | 4.85 | -0.08 | -1.62 | 4.95 | 4.95 | 4.85 | 23460 |
| 1726695600 | 4.93 | 0 | 0.00 | 4.87 | 4.95 | 4.87 | 9853 |
| 1726609200 | 4.93 | -0.06 | -1.20 | 4.93 | 4.93 | 4.93 | 420 |
| 1726522800 | 4.99 | -0.01 | -0.20 | 4.89 | 5 | 4.89 | 16869 |
| 1726263600 | 5 | 0.02 | 0.40 | 4.8099999 | 5.11 | 4.8099999 | 9523 |
| 1726177200 | 4.98 | 0.13 | 2.68 | 4.95 | 5 | 4.9 | 8340 |
| 1726090800 | 4.85 | -0.07 | -1.42 | 4.82 | 4.9 | 4.82 | 1720 |
| 1726004400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1725918000 | 4.92 | -0.03 | -0.61 | 4.95 | 4.95 | 4.85 | 710 |
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
