We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.84501845018 | 5.42 | 5.57 | 5.4 | 18804220 | 5.47679609 | CS |
| 4 | 0.33 | 6.35838150289 | 5.19 | 5.57 | 5.19 | 19079642 | 5.43249179 | CS |
| 12 | 0.66 | 13.5802469136 | 4.86 | 5.57 | 4.7 | 26865328 | 5.25765153 | CS |
| 26 | 1.92 | 53.3333333333 | 3.6 | 5.57 | 3.39 | 27153140 | 4.69558988 | CS |
| 52 | 0.42 | 8.23529411765 | 5.1 | 5.82 | 3.24 | 31665123 | 4.50372568 | CS |
| 156 | 1.64 | 42.2680412371 | 3.88 | 6.22 | 1.99 | 30154582 | 3.99425146 | CS |
| 260 | -2.55 | -31.5985130112 | 8.07 | 9.07 | 1.99 | 30470367 | 4.42240536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713821340 | 5.55 | 0.07 | 1.28 | 5.5199999 | 5.57 | 5.45 | 17968200 |
| 1713562200 | 5.48 | 0 | 0.00 | 5.47 | 5.55 | 5.46 | 15689900 |
| 1713475800 | 5.48 | 0.01 | 0.18 | 5.47 | 5.51 | 5.43 | 16218100 |
| 1713389400 | 5.47 | 0.05 | 0.92 | 5.44 | 5.48 | 5.42 | 21793700 |
| 1713302940 | 5.42 | -0.02 | -0.37 | 5.42 | 5.46 | 5.4 | 22351200 |
| 1713216600 | 5.44 | -0.03 | -0.55 | 5.47 | 5.47 | 5.39 | 18217100 |
| 1712957400 | 5.47 | 0.08 | 1.48 | 5.4 | 5.49 | 5.36 | 23026300 |
| 1712870940 | 5.39 | 0.01 | 0.19 | 5.36 | 5.42 | 5.35 | 17086000 |
| 1712784540 | 5.38 | -0.03 | -0.55 | 5.38 | 5.41 | 5.33 | 29689700 |
| 1712698140 | 5.41 | -0.02 | -0.37 | 5.43 | 5.45 | 5.36 | 19204900 |
| 1712611740 | 5.43 | 0 | 0.00 | 5.43 | 5.44 | 5.4 | 16613900 |
| 1712352600 | 5.43 | -0.01 | -0.18 | 5.44 | 5.46 | 5.42 | 15772300 |
| 1712266140 | 5.44 | -0.03 | -0.55 | 5.48 | 5.49 | 5.43 | 22305100 |
| 1712179740 | 5.47 | 0.05 | 0.92 | 5.44 | 5.51 | 5.42 | 21487100 |
| 1712093400 | 5.42 | 0.03 | 0.56 | 5.46 | 5.49 | 5.38 | 21784800 |
| 1712006940 | 5.39 | -0.02 | -0.37 | 5.41 | 5.47 | 5.38 | 17351400 |
| 1711661400 | 5.41 | 0.03 | 0.56 | 5.37 | 5.42 | 5.2699999 | 20039000 |
| 1711574940 | 5.38 | 0.04 | 0.75 | 5.34 | 5.4 | 5.3 | 12868500 |
| 1711488540 | 5.34 | 0.12 | 2.30 | 5.19 | 5.35 | 5.19 | 13046000 |
| 1711402140 | 5.22 | 0.08 | 1.56 | 5.11 | 5.23 | 5.11 | 20734600 |
| 1711143000 | 5.14 | 0.02 | 0.39 | 5.11 | 5.15 | 5.09 | 9381300 |
| 1711056600 | 5.12 | -0.06 | -1.16 | 5.17 | 5.2 | 5.11 | 13585600 |
| 1710970200 | 5.18 | -0.02 | -0.38 | 5.19 | 5.2 | 5.14 | 25127400 |
| 1710883740 | 5.2 | 0 | 0.00 | 5.24 | 5.24 | 5.17 | 17472400 |
| 1710797400 | 5.2 | -0.07 | -1.33 | 5.17 | 5.24 | 5.08 | 36040200 |
| 1710538200 | 5.2699999 | -0.05 | -0.94 | 5.34 | 5.35 | 5.2699999 | 37465100 |
| 1710451740 | 5.32 | -0.03 | -0.56 | 5.33 | 5.35 | 5.29 | 8344600 |
| 1710365400 | 5.35 | -0.02 | -0.37 | 5.35 | 5.38 | 5.3099999 | 14296600 |
| 1710278940 | 5.37 | 0.03 | 0.56 | 5.37 | 5.38 | 5.35 | 7626700 |
| 1710192600 | 5.34 | -0.03 | -0.56 | 5.34 | 5.37 | 5.33 | 6583000 |
| 1709933400 | 5.37 | 0.02 | 0.37 | 5.34 | 5.37 | 5.3099999 | 16191100 |
| 1709847000 | 5.35 | -0.03 | -0.56 | 5.35 | 5.4 | 5.35 | 11917200 |
| 1709760540 | 5.38 | -0.01 | -0.19 | 5.4 | 5.44 | 5.34 | 18551300 |
| 1709674200 | 5.39 | 0.05 | 0.94 | 5.34 | 5.41 | 5.34 | 12738200 |
| 1709587740 | 5.34 | -0.05 | -0.93 | 5.35 | 5.4 | 5.34 | 9306600 |
| 1709328600 | 5.39 | 0.04 | 0.75 | 5.4 | 5.4 | 5.33 | 20411500 |
| 1709242200 | 5.35 | -0.03 | -0.56 | 5.38 | 5.4 | 5.3099999 | 33369800 |
| 1709155800 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.3099999 | 14776200 |
| 1709069400 | 5.4 | -0.03 | -0.55 | 5.43 | 5.46 | 5.38 | 15452900 |
| 1708983000 | 5.43 | 0.08 | 1.50 | 5.33 | 5.49 | 5.33 | 29779900 |
| 1708723800 | 5.35 | 0.04 | 0.75 | 5.3 | 5.35 | 5.2699999 | 17302600 |
| 1708637400 | 5.3099999 | 0.04 | 0.76 | 5.33 | 5.35 | 5.24 | 33676700 |
| 1708550940 | 5.2699999 | -0.04 | -0.75 | 5.33 | 5.33 | 5.26 | 29324000 |
| 1708464600 | 5.3099999 | 0.05 | 0.95 | 5.25 | 5.34 | 5.24 | 26612900 |
| 1708378200 | 5.26 | -0.02 | -0.38 | 5.26 | 5.33 | 5.24 | 17768200 |
| 1708119000 | 5.28 | 0.03 | 0.57 | 5.2699999 | 5.3099999 | 5.25 | 41786100 |
| 1708032600 | 5.25 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.24 | 25520600 |
| 1707946200 | 5.26 | 0.02 | 0.38 | 5.22 | 5.3099999 | 5.19 | 19566600 |
| 1707514200 | 5.24 | 0.09 | 1.75 | 5.15 | 5.32 | 5.12 | 46154100 |
| 1707427800 | 5.15 | 0.02 | 0.39 | 5.15 | 5.18 | 5.1 | 30743600 |
| 1707341400 | 5.13 | -0.1 | -1.91 | 5.23 | 5.28 | 5.0599999 | 94872100 |
| 1707255000 | 5.23 | 0.2 | 3.98 | 5.24 | 5.28 | 5.16 | 196949500 |
| 1707168600 | 5.03 | 0.09 | 1.82 | 4.94 | 5.1 | 4.9 | 44095600 |
| 1706909400 | 4.94 | -0.02 | -0.40 | 4.96 | 4.99 | 4.87 | 29270800 |
| 1706822940 | 4.96 | -0.01 | -0.20 | 4.98 | 4.99 | 4.87 | 47641900 |
| 1706736600 | 4.97 | 0.24 | 5.07 | 4.76 | 5.03 | 4.76 | 62615400 |
| 1706650200 | 4.73 | -0.1 | -2.07 | 4.86 | 4.87 | 4.7 | 25757600 |
| 1706563800 | 4.83 | -0.07 | -1.43 | 4.86 | 4.99 | 4.83 | 33340400 |
| 1706304600 | 4.9 | 0.04 | 0.82 | 4.86 | 4.97 | 4.82 | 29352600 |
| 1706218200 | 4.86 | 0.07 | 1.46 | 4.82 | 4.86 | 4.7699999 | 18538700 |
| 1706131800 | 4.79 | 0.05 | 1.05 | 4.76 | 4.87 | 4.74 | 24732600 |
| 1706045400 | 4.74 | 0.12 | 2.60 | 4.64 | 4.85 | 4.59 | 30690900 |
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
