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 | 0.01 | 0.196463654224 | 5.09 | 5.1 | 4.95 | 6171 | 5.08709181 | CS |
| 4 | 0.42 | 8.97435897436 | 4.68 | 5.36 | 4.64 | 29705 | 5.07169728 | CS |
| 12 | 0.49 | 10.6290672451 | 4.61 | 5.36 | 4.25 | 14424 | 4.96146755 | CS |
| 26 | 2 | 64.5161290323 | 3.1 | 5.36 | 2.95 | 11070 | 4.68565636 | CS |
| 52 | 3.125 | 158.227848101 | 1.975 | 5.36 | 1.8561 | 9305 | 4.55059395 | CS |
| 156 | 2.0212 | 65.648954138 | 3.0788 | 5.36 | 1.6944 | 8500 | 4.02004387 | CS |
| 260 | 2.7486 | 116.892064302 | 2.3514 | 5.36 | 1.6944 | 8430 | 3.97769011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717450140 | 5.1 | 0.02 | 0.39 | 5.1 | 5.1 | 5.1 | 2098 |
| 1717190940 | 5.08 | 0.02 | 0.40 | 4.95 | 5.08 | 4.95 | 4332 |
| 1717104540 | 5.0599999 | -0.04 | -0.78 | 5.0599999 | 5.0599999 | 5.0599999 | 5799 |
| 1717018020 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 7850 |
| 1716931740 | 5.1 | -0.04 | -0.78 | 5.09 | 5.1 | 5.09 | 6701 |
| 1716585840 | 5.14 | 0.07 | 1.47 | 5.14 | 5.14 | 5.14 | 3185 |
| 1716499740 | 5.0657 | -0.05 | -1.06 | 5.0657 | 5.0657 | 5.0657 | 760 |
| 1716412800 | 5.12 | -0.02 | -0.39 | 5.15 | 5.15 | 5.12 | 2300 |
| 1716326940 | 5.14 | -0.14 | -2.56 | 5.2 | 5.2 | 5.11 | 3104 |
| 1716240180 | 5.275 | 0.09 | 1.64 | 5.275 | 5.275 | 5.275 | 100 |
| 1715981340 | 5.19 | 0.07 | 1.37 | 5.19 | 5.19 | 5.19 | 2400 |
| 1715894940 | 5.12 | -0.05 | -0.92 | 5.36 | 5.36 | 5.12 | 3324 |
| 1715808000 | 5.1673 | 0.3 | 6.10 | 4.87 | 5.1673 | 4.87 | 370600 |
| 1715722140 | 4.87 | 0.08 | 1.67 | 4.82 | 4.87 | 4.82 | 7375 |
| 1715635200 | 4.79 | -0.01 | -0.21 | 4.7873 | 4.79 | 4.7873 | 4700 |
| 1715376000 | 4.8 | 0.16 | 3.45 | 4.87 | 4.91 | 4.66 | 48335 |
| 1715289600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1715203200 | 4.64 | -0.05 | -1.07 | 4.66 | 4.66 | 4.64 | 2900 |
| 1715117340 | 4.69 | -0.07 | -1.47 | 4.67 | 4.73 | 4.67 | 8900 |
| 1715030940 | 4.76 | 0 | 0.03 | 4.68 | 4.8099999 | 4.68 | 52032 |
| 1714771740 | 4.7588 | 0.21 | 4.66 | 4.7588 | 4.7588 | 4.7588 | 1710 |
| 1714684800 | 4.5471 | 0 | 0.00 | 4.5471 | 4.5471 | 4.5471 | 0 |
| 1714598400 | 4.5471 | 0.08 | 1.72 | 4.53 | 4.5471 | 4.53 | 5646 |
| 1714512600 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 2500 |
| 1714425720 | 4.47 | -0.12 | -2.58 | 4.47 | 4.47 | 4.47 | 2974 |
| 1714166580 | 4.5885 | 0 | 0.08 | 4.5885 | 4.5885 | 4.5885 | 3290 |
| 1714080540 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1713994140 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1713907740 | 4.585 | 0.32 | 7.38 | 4.578 | 4.585 | 4.578 | 9504 |
| 1713821340 | 4.2699999 | -0.21 | -4.69 | 4.3799 | 4.3799 | 4.2699999 | 8245 |
| 1713561900 | 4.48 | -0.37 | -7.63 | 4.48 | 4.48 | 4.48 | 1339 |
| 1713475500 | 4.85 | 0.32 | 7.06 | 4.85 | 4.85 | 4.85 | 1250 |
| 1713389340 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1713302940 | 4.53 | 0.03 | 0.67 | 4.53 | 4.53 | 4.53 | 4300 |
| 1713216000 | 4.5 | 0.25 | 5.88 | 4.4 | 4.5 | 4.4 | 22000 |
| 1712957160 | 4.25 | -0.28 | -6.18 | 4.345 | 4.345 | 4.25 | 8073 |
| 1712870760 | 4.53 | -0.05 | -1.09 | 4.5 | 4.53 | 4.4 | 3765 |
| 1712784540 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1712698140 | 4.58 | 0.03 | 0.66 | 4.58 | 4.58 | 4.58 | 2425 |
| 1712611200 | 4.55 | -0.11 | -2.36 | 4.5928 | 4.5928 | 4.55 | 4854 |
| 1712352000 | 4.66 | 0.1 | 2.19 | 4.6379 | 4.66 | 4.6165 | 8190 |
| 1712265780 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.5599999 | 4.5599999 | 14860 |
| 1712179500 | 4.5199999 | 0.06 | 1.35 | 4.5199999 | 4.5199999 | 4.5199999 | 1688 |
| 1712092980 | 4.46 | 0.06 | 1.36 | 4.36 | 4.49 | 4.36 | 5060 |
| 1712006940 | 4.4 | -0.2 | -4.27 | 4.45 | 4.45 | 4.4 | 2900 |
| 1711661340 | 4.5963 | 0 | 0.00 | 4.5963 | 4.5963 | 4.5963 | 0 |
| 1711574940 | 4.5963 | 0 | 0.00 | 4.5963 | 4.5963 | 4.5963 | 0 |
| 1711488540 | 4.5963 | 0.09 | 2.03 | 4.5342 | 4.6 | 4.5342 | 3402 |
| 1711401600 | 4.505 | -0.22 | -4.56 | 4.48 | 4.55 | 4.48 | 6099 |
| 1711142880 | 4.72 | -0.23 | -4.65 | 4.72 | 4.72 | 4.72 | 420 |
| 1711056240 | 4.95 | -0.02 | -0.41 | 4.9641 | 4.9641 | 4.95 | 3200 |
| 1710970140 | 4.9705 | 0.01 | 0.22 | 5 | 5 | 4.9705 | 2101 |
| 1710883740 | 4.9598 | 0.06 | 1.22 | 4.95 | 5 | 4.9 | 1194 |
| 1710797340 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1710538140 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1710451740 | 4.9 | 0.14 | 2.98 | 5.0262 | 5.041 | 4.9 | 4075 |
| 1710365340 | 4.7581 | 0.15 | 3.21 | 4.5622999 | 4.83 | 4.5622999 | 4330 |
| 1710278940 | 4.61 | 0.37 | 8.65 | 4.61 | 4.66 | 4.55 | 3843 |
| 1710195960 | 4.2428 | 0 | 0.00 | 4.2428 | 4.2428 | 4.2428 | 0 |
| 1709936760 | 4.2428 | 0 | 0.00 | 4.2428 | 4.2428 | 4.2428 | 0 |
| 1709850360 | 4.2428 | -0.06 | -1.33 | 4.2428 | 4.2428 | 4.2428 | 7043 |
| 1709731800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1709645400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1709559000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 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
