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 | -0.024 | -0.40899795501 | 5.868 | 5.868 | 5.844 | 1134 | 5.868 | CS |
| 4 | 0.424 | 7.82287822878 | 5.42 | 5.868 | 5.41 | 1193 | 5.783187 | CS |
| 12 | 0.334 | 6.06170598911 | 5.51 | 5.868 | 5.10908 | 1293 | 5.43656174 | CS |
| 26 | 0.044 | 0.758620689655 | 5.8 | 5.972 | 5.10908 | 1682 | 5.47932534 | CS |
| 52 | 0.144 | 2.52631578947 | 5.7 | 6.69 | 5.10908 | 1580 | 5.60913216 | CS |
| 156 | -3.2464 | -35.7123998944 | 9.0904 | 9.0904 | 4.97 | 2296 | 6.77833055 | CS |
| 260 | -0.045 | -0.764136525726 | 5.889 | 9.12 | 3.1 | 2013 | 6.45589223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717450140 | 5.844 | -0.02 | -0.41 | 5.844 | 5.844 | 5.844 | 505 |
| 1717190940 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1717104540 | 5.868 | 0.07 | 1.17 | 5.868 | 5.868 | 5.868 | 1134 |
| 1717018140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716931740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716586140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1716499740 | 5.8 | -0.06 | -1.02 | 5.8 | 5.8 | 5.8 | 1071 |
| 1716413340 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1716326940 | 5.86 | 0.06 | 1.03 | 5.83 | 5.86 | 5.83 | 236 |
| 1716240540 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715981340 | 5.8 | -0.03 | -0.51 | 5.8139 | 5.8139 | 5.8 | 6500 |
| 1715894940 | 5.83 | -0.01 | -0.17 | 5.83 | 5.83 | 5.83 | 331 |
| 1715808000 | 5.84 | 0.09 | 1.57 | 5.84 | 5.84 | 5.84 | 200 |
| 1715721600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715635200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1715376000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 100 |
| 1715289720 | 5.75 | 0.34 | 6.28 | 5.67 | 5.75 | 5.59 | 500 |
| 1715203740 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1715117340 | 5.41 | 0.08 | 1.50 | 5.42 | 5.45 | 5.41 | 666 |
| 1715030940 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1714771740 | 5.33 | 0.01 | 0.19 | 5.33 | 5.33 | 5.33 | 4000 |
| 1714685340 | 5.32 | 0.21 | 4.13 | 5.26 | 5.32 | 5.255189 | 5303 |
| 1714598400 | 5.1090799 | -0.04 | -0.79 | 5.11 | 5.11 | 5.1090799 | 601 |
| 1714512600 | 5.15 | -0.11 | -2.09 | 5.15 | 5.15 | 5.15 | 3100 |
| 1714425720 | 5.26 | 0.08 | 1.51 | 5.24 | 5.28 | 5.24 | 610 |
| 1714166700 | 5.182 | 0 | 0.00 | 5.182 | 5.182 | 5.182 | 0 |
| 1714080300 | 5.182 | 0.02 | 0.43 | 5.188 | 5.188 | 5.182 | 400 |
| 1713994140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713907740 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713821340 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713562140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713475740 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713389340 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1713302940 | 5.16 | -0.04 | -0.77 | 5.19 | 5.19 | 5.16 | 688 |
| 1713216000 | 5.2 | -0.07 | -1.23 | 5.2 | 5.2 | 5.2 | 3751 |
| 1712957160 | 5.265 | -0.07 | -1.22 | 5.265 | 5.265 | 5.265 | 442 |
| 1712870400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1712784000 | 5.33 | -0.03 | -0.56 | 5.33 | 5.33 | 5.33 | 840 |
| 1712698140 | 5.36 | -0 | -0.05 | 5.36 | 5.36 | 5.36 | 600 |
| 1712611200 | 5.3627 | 0 | 0.00 | 5.3627 | 5.3627 | 5.3627 | 0 |
| 1712352000 | 5.3627 | -0.06 | -1.06 | 5.3627 | 5.3627 | 5.3627 | 1000 |
| 1712265900 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1712179500 | 5.42 | -0.02 | -0.37 | 5.426 | 5.426 | 5.42 | 801 |
| 1712093040 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1712006640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711661040 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711574640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711488240 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711401840 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711142640 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1711056240 | 5.44 | 0.06 | 1.12 | 5.44 | 5.44 | 5.44 | 160 |
| 1710969600 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1710883200 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1710796800 | 5.38 | -0.01 | -0.19 | 5.38 | 5.38 | 5.38 | 201 |
| 1710537720 | 5.39 | -0.12 | -2.18 | 5.39 | 5.39 | 5.39 | 203 |
| 1710451740 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1710365340 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1710278940 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1710192540 | 5.51 | 0.04 | 0.73 | 5.51 | 5.51 | 5.51 | 181 |
| 1709936940 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1709850540 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1709764140 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1709677740 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1709591340 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
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
