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 | 0.07 | 1.30111524164 | 5.38 | 5.48 | 5.305 | 1343 | 5.3971552 | CS |
| 4 | 0.25 | 4.80769230769 | 5.2 | 5.65 | 4.85 | 3857 | 5.2093766 | CS |
| 12 | 0.25 | 4.80769230769 | 5.2 | 5.65 | 4.85 | 4151 | 5.18508411 | CS |
| 26 | 1.45 | 36.25 | 4 | 5.65 | 3.59 | 3288 | 4.95341306 | CS |
| 52 | 1.7029 | 45.4458114275 | 3.7471 | 5.65 | 3.46 | 3365 | 4.4570445 | CS |
| 156 | 2.45 | 81.6666666667 | 3 | 5.65 | 2.49 | 3996 | 3.75370773 | CS |
| 260 | 1.7 | 45.3333333333 | 3.75 | 5.65 | 0.7 | 4403 | 2.82089382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713389100 | 5.47 | 0.07 | 1.30 | 5.48 | 5.48 | 5.47 | 1500 |
| 1713302940 | 5.4 | 0.1 | 1.79 | 5.48 | 5.48 | 5.4 | 2075 |
| 1713216000 | 5.305 | -0.1 | -1.76 | 5.4 | 5.4 | 5.305 | 1180 |
| 1712957160 | 5.4 | 0.02 | 0.37 | 5.4 | 5.4 | 5.4 | 1359 |
| 1712870760 | 5.38 | 0.13 | 2.48 | 5.38 | 5.38 | 5.38 | 600 |
| 1712784540 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1712698140 | 5.25 | -0.12 | -2.23 | 5.38 | 5.38 | 5.25 | 1311 |
| 1712611200 | 5.37 | 0.16 | 3.07 | 5.25 | 5.37 | 5.25 | 7134 |
| 1712352000 | 5.21 | 0.21 | 4.20 | 5.4 | 5.4 | 5.21 | 2560 |
| 1712265780 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 10850 |
| 1712179500 | 5.1 | -0.39 | -7.10 | 5.35 | 5.35 | 5.016 | 15980 |
| 1712092980 | 5.49 | 0.24 | 4.57 | 5.49 | 5.49 | 5.49 | 177 |
| 1712006400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1711660800 | 5.25 | 0.24 | 4.79 | 5.5 | 5.5 | 5.25 | 1222 |
| 1711574940 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1711488540 | 5.01 | -0.64 | -11.33 | 5.65 | 5.65 | 4.95 | 4302 |
| 1711401600 | 5.65 | 0.28 | 5.12 | 5.5 | 5.65 | 5.45 | 4578 |
| 1711142880 | 5.375 | 0.13 | 2.38 | 5.375 | 5.375 | 5.375 | 158 |
| 1711056240 | 5.25 | -0.15 | -2.78 | 5.2 | 5.25 | 4.85 | 6724 |
| 1710970140 | 5.4 | 0.2 | 3.85 | 5.4 | 5.4 | 5.4 | 1000 |
| 1710883320 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1710796920 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1710537720 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.05 | 805 |
| 1710451740 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 361 |
| 1710365340 | 5.25 | 0.13 | 2.54 | 5.2 | 5.25 | 5.2 | 600 |
| 1710278940 | 5.12 | -0.37 | -6.74 | 5.12 | 5.12 | 5.12 | 17800 |
| 1710192540 | 5.49 | 0.01 | 0.18 | 5.41 | 5.49 | 5.09 | 3735 |
| 1709936640 | 5.48 | 0.08 | 1.48 | 5.43 | 5.48 | 5.295 | 652 |
| 1709850360 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.01 | 2126 |
| 1709764080 | 5.35 | 0.1 | 1.90 | 5.35 | 5.35 | 5.25 | 3210 |
| 1709677620 | 5.25 | -0.2 | -3.67 | 5.25 | 5.2525 | 5.25 | 2009 |
| 1709590980 | 5.45 | 0.2 | 3.81 | 5.25 | 5.5 | 5.25 | 2835 |
| 1709332140 | 5.25 | 0.24 | 4.79 | 5.0599999 | 5.25 | 5.0599999 | 3043 |
| 1709245500 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1709159100 | 5.01 | -0.23 | -4.39 | 4.88 | 5.24 | 4.88 | 2540 |
| 1709072940 | 5.24 | 0.25 | 4.99 | 5.135 | 5.24 | 4.88 | 31482 |
| 1708986360 | 4.991 | -0.21 | -4.02 | 5.2 | 5.2009999 | 4.991 | 2631 |
| 1708726800 | 5.2 | 0.2 | 4.00 | 5.023 | 5.2 | 5.0175 | 1600 |
| 1708640940 | 5 | -0.1 | -1.96 | 5.0119999 | 5.0119999 | 5 | 860 |
| 1708554000 | 5.1 | 0.05 | 0.99 | 5.25 | 5.25 | 5.1 | 3168 |
| 1708467600 | 5.05 | 0.1 | 2.02 | 5.006 | 5.05 | 4.97 | 5150 |
| 1708122180 | 4.95 | 0.04 | 0.81 | 4.96 | 4.96 | 4.95 | 2965 |
| 1708036140 | 4.91 | -0.1 | -2.00 | 4.88 | 4.96 | 4.878 | 4296 |
| 1707949620 | 5.01 | -0.01 | -0.28 | 5.01 | 5.01 | 5.01 | 205 |
| 1707863340 | 5.024 | -0.03 | -0.51 | 4.8875 | 5.026 | 4.85 | 2202 |
| 1707776940 | 5.05 | -0.1 | -1.94 | 5.35 | 5.35 | 4.984 | 4789 |
| 1707517200 | 5.15 | -0.05 | -0.96 | 5.25 | 5.35 | 5.09 | 15200 |
| 1707431340 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1707344940 | 5.2 | 0.2 | 4.00 | 5.168 | 5.25 | 5.118 | 3694 |
| 1707258480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 102 |
| 1707172140 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 4.85 | 2219 |
| 1706912940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1706826540 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1706740140 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1031 |
| 1706653740 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1706567340 | 5.25 | 0.05 | 0.96 | 5.01 | 5.25 | 5.01 | 2250 |
| 1706307780 | 5.2 | 0.02 | 0.39 | 5.135 | 5.2 | 5.07 | 1594 |
| 1706221620 | 5.18 | 0.2 | 4.02 | 5.2 | 5.2 | 4.98 | 11380 |
| 1706135340 | 4.98 | -0.02 | -0.40 | 5.1011 | 5.1011 | 4.98 | 902 |
| 1706048400 | 5 | 0 | 0.00 | 5 | 5 | 4.9974999 | 2124 |
| 1705962540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 100 |
| 1705703340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 220 |
| 1705616940 | 5 | 0 | 0.00 | 5.1005 | 5.1005 | 5 | 7496 |
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
