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 | -0.195 | -3.7037037037 | 5.265 | 5.3 | 5 | 16428 | 5.10749421 | CS |
| 4 | 0.17 | 3.4693877551 | 4.9 | 5.5 | 4.9 | 20076 | 5.23412656 | CS |
| 12 | 0.72 | 16.5517241379 | 4.35 | 5.5 | 4.31 | 32218 | 4.89542718 | CS |
| 26 | 0.27 | 5.625 | 4.8 | 5.75 | 4.11 | 39664 | 4.9165954 | CS |
| 52 | 0.53 | 11.6740088106 | 4.54 | 5.75 | 3.8829 | 43046 | 4.71918726 | CS |
| 156 | 3.64 | 254.545454545 | 1.43 | 7.25 | 1.37 | 40549 | 4.32421736 | CS |
| 260 | 2.495 | 96.8932038835 | 2.575 | 7.25 | 0.63 | 34962 | 4.26438075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718659680 | 5.07 | -0.01 | -0.20 | 5.03 | 5.08 | 5 | 27728 |
| 1718400300 | 5.08 | 0.02 | 0.34 | 5.048 | 5.08 | 5.04 | 26166 |
| 1718314140 | 5.0628 | -0.13 | -2.54 | 5.14 | 5.2 | 5.04 | 30522 |
| 1718227380 | 5.195 | 0.1 | 1.86 | 5.1 | 5.2 | 5.1 | 3727 |
| 1718141340 | 5.1 | -0.18 | -3.41 | 5.2 | 5.3 | 5.03 | 11056 |
| 1718054880 | 5.28 | -0.01 | -0.19 | 5.265 | 5.28 | 5.248 | 10668 |
| 1717795800 | 5.29 | -0.21 | -3.73 | 5.5 | 5.5 | 5.24 | 26930 |
| 1717709400 | 5.495 | 0.2 | 3.68 | 5.428 | 5.5 | 5.428 | 8769 |
| 1717622460 | 5.3 | -0.16 | -2.93 | 5.4 | 5.4 | 5.2 | 26139 |
| 1717536360 | 5.46 | 0.01 | 0.18 | 5.43 | 5.5 | 5.4 | 35073 |
| 1717450140 | 5.45 | 0.09 | 1.68 | 5.5 | 5.5 | 5.36 | 36169 |
| 1717190940 | 5.36 | 0.08 | 1.52 | 5.355 | 5.36 | 5.295 | 20766 |
| 1717104540 | 5.28 | -0.02 | -0.38 | 5.315 | 5.3315 | 5.19 | 32007 |
| 1717018020 | 5.3 | 0.07 | 1.34 | 5.33 | 5.34 | 5.3 | 11063 |
| 1716931740 | 5.23 | 0.11 | 2.05 | 5.2 | 5.32 | 5.2 | 12721 |
| 1716585840 | 5.125 | 0.04 | 0.69 | 5.07 | 5.2 | 5.055 | 29619 |
| 1716499740 | 5.09 | -0.08 | -1.55 | 5.015 | 5.16 | 4.96 | 15466 |
| 1716412800 | 5.17 | 0.08 | 1.57 | 5.2 | 5.36 | 5.12 | 5175 |
| 1716326940 | 5.09 | 0.12 | 2.41 | 5 | 5.09 | 5 | 5015 |
| 1716240180 | 4.97 | 0.02 | 0.40 | 4.9 | 5.0285 | 4.9 | 34397 |
| 1715981340 | 4.95 | 0.02 | 0.41 | 4.9 | 5 | 4.9 | 21895 |
| 1715894940 | 4.93 | -0.06 | -1.20 | 4.95 | 4.95 | 4.9 | 21159 |
| 1715808000 | 4.99 | -0.05 | -0.99 | 5.022 | 5.022 | 4.95 | 3245 |
| 1715722140 | 5.04 | -0.14 | -2.70 | 5.16 | 5.16 | 4.97 | 31936 |
| 1715635200 | 5.18 | -0.07 | -1.33 | 5.125 | 5.18 | 5.04 | 5642 |
| 1715376000 | 5.25 | 0.08 | 1.55 | 5.3 | 5.3 | 5.25 | 15902 |
| 1715289720 | 5.17 | 0.02 | 0.39 | 5.1 | 5.17 | 5.0199999 | 23175 |
| 1715203200 | 5.15 | -0.1 | -1.90 | 5.2 | 5.2 | 5.07 | 18562 |
| 1715117340 | 5.25 | -0.05 | -0.94 | 5.0199999 | 5.25 | 5.0199999 | 5816 |
| 1715030940 | 5.3 | -0.04 | -0.75 | 5.285 | 5.3 | 5.25 | 26260 |
| 1714771740 | 5.34 | 0.22 | 4.30 | 5 | 5.34 | 5 | 10027 |
| 1714685340 | 5.12 | 0.2 | 4.07 | 5.2 | 5.2 | 5.03 | 22740 |
| 1714598400 | 4.92 | 0 | 0.00 | 4.95 | 5.0599999 | 4.92 | 4719 |
| 1714512600 | 4.92 | -0.05 | -1.01 | 4.975 | 4.975 | 4.92 | 7622 |
| 1714425720 | 4.97 | -0.03 | -0.60 | 5.28 | 5.28 | 4.9065 | 24229 |
| 1714166580 | 5 | -0.02 | -0.40 | 4.99 | 5.03 | 4.99 | 14431 |
| 1714080300 | 5.0199999 | 0.08 | 1.62 | 4.93 | 5.1 | 4.93 | 52898 |
| 1713994020 | 4.94 | -0.1 | -1.89 | 4.95 | 5.035 | 4.94 | 12367 |
| 1713907740 | 5.035 | 0 | 0.00 | 5 | 5.0519999 | 4.93 | 11127 |
| 1713821340 | 5.035 | -0.1 | -1.85 | 5.15 | 5.15 | 4.995 | 66761 |
| 1713561900 | 5.13 | 0.01 | 0.20 | 5.03 | 5.2 | 5.03 | 10332 |
| 1713475500 | 5.12 | 0.12 | 2.40 | 5.09 | 5.15 | 5.05 | 46589 |
| 1713389100 | 5 | 0.04 | 0.81 | 4.96 | 5.1 | 4.96 | 25551 |
| 1713302940 | 4.96 | -0.06 | -1.20 | 5 | 5 | 4.93 | 21630 |
| 1713216000 | 5.0199999 | 0.05 | 1.01 | 5 | 5.09 | 5 | 89031 |
| 1712957160 | 4.97 | -0.08 | -1.58 | 5.05 | 5.1 | 4.925 | 26844 |
| 1712870760 | 5.05 | 0.13 | 2.64 | 4.97 | 5.1 | 4.955 | 54724 |
| 1712784000 | 4.92 | 0.08 | 1.65 | 4.8355 | 4.96 | 4.83 | 49642 |
| 1712698140 | 4.84 | 0.16 | 3.31 | 4.85 | 4.9 | 4.84 | 39114 |
| 1712611200 | 4.6849999 | 0.04 | 0.86 | 4.36 | 4.74 | 4.36 | 36219 |
| 1712352000 | 4.6449999 | -0.01 | -0.11 | 4.65 | 4.65 | 4.6 | 21601 |
| 1712265780 | 4.65 | -0.03 | -0.53 | 4.7 | 4.75 | 4.64 | 188794 |
| 1712179500 | 4.675 | 0 | 0.11 | 4.65 | 4.72 | 4.64 | 62867 |
| 1712092980 | 4.67 | -0.07 | -1.48 | 4.75 | 4.75 | 4.64 | 7297 |
| 1712006940 | 4.74 | -0.05 | -1.04 | 4.84 | 4.94 | 4.71 | 62058 |
| 1711660800 | 4.79 | 0.37 | 8.37 | 4.64 | 4.79 | 4.58 | 62951 |
| 1711574580 | 4.42 | 0.05 | 1.14 | 4.44 | 4.45 | 4.42 | 80867 |
| 1711488540 | 4.37 | 0.01 | 0.23 | 4.35 | 4.37 | 4.3099999 | 117235 |
| 1711401600 | 4.36 | 0.06 | 1.40 | 4.35 | 4.37 | 4.35 | 83342 |
| 1711142880 | 4.3 | -0.13 | -2.93 | 4.38 | 4.41 | 4.28 | 41708 |
| 1711056240 | 4.43 | 0.08 | 1.84 | 4.39 | 4.45 | 4.39 | 17055 |
| 1710970140 | 4.35 | 0.03 | 0.69 | 4.3 | 4.35 | 4.29 | 37836 |
| 1710883740 | 4.32 | 0.11 | 2.61 | 4.21 | 4.32 | 4.21 | 149435 |
| 1710796800 | 4.21 | -0.04 | -0.94 | 4.2 | 4.3 | 4.13 | 43789 |
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
