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 | -0.51 | -9.51492537313 | 5.36 | 5.5 | 4.77 | 8474000 | 5.10785844 | CS |
| 4 | -1.26 | -20.6219312602 | 6.11 | 6.27 | 4.77 | 8597163 | 5.50480936 | CS |
| 12 | -0.71 | -12.7697841727 | 5.56 | 6.27 | 4.77 | 7888304 | 5.53622923 | CS |
| 26 | -1.08 | -18.2124789207 | 5.93 | 7.04 | 4.77 | 8629383 | 5.80154962 | CS |
| 52 | -0.84 | -14.762741652 | 5.69 | 9.63 | 4.77 | 7707820 | 6.40675589 | CS |
| 156 | -22.31 | -82.1428571429 | 27.16 | 29.8 | 4.41 | 9912095 | 9.97062372 | CS |
| 260 | -0.2975 | -5.77950461389 | 5.1475 | 35.06 | 2.43 | 7934440 | 11.16048257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 4.85 | -0.21 | -4.15 | 5.03 | 5.07 | 4.84 | 6150300 |
| 1713389400 | 5.0599999 | 0.23 | 4.76 | 4.89 | 5.09 | 4.7699999 | 9175400 |
| 1713302940 | 4.83 | -0.26 | -5.11 | 5.01 | 5.01 | 4.83 | 9394300 |
| 1713216600 | 5.09 | -0.13 | -2.49 | 5.21 | 5.25 | 5.07 | 7191300 |
| 1712957400 | 5.22 | -0.21 | -3.87 | 5.43 | 5.43 | 5.08 | 10345800 |
| 1712870940 | 5.43 | 0.04 | 0.74 | 5.36 | 5.5 | 5.3 | 6263200 |
| 1712784540 | 5.39 | -0.1 | -1.82 | 5.44 | 5.45 | 5.33 | 8883100 |
| 1712698140 | 5.49 | 0.2 | 3.78 | 5.34 | 5.5599999 | 5.33 | 7126500 |
| 1712611740 | 5.29 | 0.02 | 0.38 | 5.3 | 5.38 | 5.2 | 4582900 |
| 1712352600 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.35 | 5.21 | 5274400 |
| 1712266140 | 5.21 | -0.05 | -0.95 | 5.29 | 5.37 | 5.18 | 6270100 |
| 1712179740 | 5.26 | -0.14 | -2.59 | 5.36 | 5.37 | 5.19 | 7306800 |
| 1712093400 | 5.4 | -0.06 | -1.10 | 5.4 | 5.44 | 5.29 | 8333600 |
| 1712006940 | 5.46 | -0.35 | -6.02 | 5.73 | 5.75 | 5.45 | 14146800 |
| 1711661400 | 5.8099999 | -0.19 | -3.17 | 5.97 | 6.0599999 | 5.67 | 9561100 |
| 1711574940 | 6 | 0.02 | 0.33 | 5.98 | 6.0599999 | 5.95 | 8912400 |
| 1711488540 | 5.98 | 0.09 | 1.53 | 5.88 | 6 | 5.76 | 5925500 |
| 1711402140 | 5.89 | 0.12 | 2.08 | 5.83 | 5.94 | 5.75 | 6008900 |
| 1711143000 | 5.7699999 | -0.29 | -4.79 | 6 | 6.01 | 5.76 | 10526700 |
| 1711056600 | 6.0599999 | 0.11 | 1.85 | 6.11 | 6.2699999 | 5.89 | 18117300 |
| 1710970200 | 5.95 | 0.1 | 1.71 | 5.88 | 5.95 | 5.78 | 7362800 |
| 1710883740 | 5.85 | 0.04 | 0.69 | 5.82 | 5.92 | 5.76 | 6227100 |
| 1710797400 | 5.8099999 | 0.21 | 3.75 | 5.68 | 5.85 | 5.65 | 5903600 |
| 1710538200 | 5.6 | -0.18 | -3.11 | 5.8 | 5.8 | 5.5599999 | 14125100 |
| 1710451740 | 5.78 | -0.09 | -1.53 | 5.9 | 5.92 | 5.74 | 5973900 |
| 1710365400 | 5.87 | 0.01 | 0.17 | 5.83 | 5.97 | 5.8 | 6566300 |
| 1710278940 | 5.86 | 0.13 | 2.27 | 5.8 | 5.89 | 5.66 | 6504900 |
| 1710192600 | 5.73 | 0 | 0.00 | 5.7 | 5.84 | 5.65 | 5819900 |
| 1709933400 | 5.73 | -0.01 | -0.17 | 5.66 | 5.9 | 5.61 | 7231600 |
| 1709847000 | 5.74 | -0.06 | -1.03 | 5.8 | 5.88 | 5.68 | 3225100 |
| 1709760540 | 5.8 | -0.04 | -0.68 | 5.9 | 5.9 | 5.73 | 5077100 |
| 1709674200 | 5.84 | 0.2 | 3.55 | 5.64 | 5.93 | 5.59 | 7812400 |
| 1709587740 | 5.64 | -0.11 | -1.91 | 5.75 | 5.79 | 5.54 | 4718700 |
| 1709328600 | 5.75 | 0.18 | 3.23 | 5.58 | 5.84 | 5.58 | 6339000 |
| 1709242200 | 5.57 | 0.01 | 0.18 | 5.51 | 5.74 | 5.47 | 7353400 |
| 1709155800 | 5.5599999 | -0.1 | -1.77 | 5.61 | 5.69 | 5.49 | 5903800 |
| 1709069400 | 5.66 | 0.14 | 2.54 | 5.58 | 5.71 | 5.51 | 6571200 |
| 1708983000 | 5.5199999 | 0.07 | 1.28 | 5.44 | 5.59 | 5.41 | 3405100 |
| 1708723800 | 5.45 | -0.07 | -1.27 | 5.5 | 5.53 | 5.41 | 2935800 |
| 1708637400 | 5.5199999 | 0.14 | 2.60 | 5.44 | 5.53 | 5.37 | 6118600 |
| 1708550940 | 5.38 | -0.16 | -2.89 | 5.5199999 | 5.53 | 5.3 | 7285000 |
| 1708464600 | 5.54 | -0.12 | -2.12 | 5.61 | 5.62 | 5.43 | 6909900 |
| 1708378200 | 5.66 | 0.24 | 4.43 | 5.42 | 5.78 | 5.28 | 9562200 |
| 1708119000 | 5.42 | 0.14 | 2.65 | 5.33 | 5.5199999 | 5.3099999 | 8290600 |
| 1708032600 | 5.28 | -0.18 | -3.30 | 5.49 | 5.49 | 5.22 | 8567600 |
| 1707946200 | 5.46 | -0.13 | -2.33 | 5.5 | 5.5199999 | 5.36 | 4554100 |
| 1707514200 | 5.59 | 0.08 | 1.45 | 5.5 | 5.72 | 5.46 | 6452400 |
| 1707427800 | 5.51 | 0 | 0.00 | 5.47 | 5.53 | 5.39 | 6584100 |
| 1707341400 | 5.51 | 0.26 | 4.95 | 5.2 | 5.51 | 5.2 | 10941700 |
| 1707255000 | 5.25 | 0.17 | 3.35 | 5.1 | 5.28 | 5.03 | 9423400 |
| 1707168600 | 5.08 | -0.26 | -4.87 | 5.3 | 5.3 | 4.97 | 11450100 |
| 1706909400 | 5.34 | -0.22 | -3.96 | 5.5599999 | 5.63 | 5.33 | 9141800 |
| 1706822940 | 5.5599999 | 0.1 | 1.83 | 5.46 | 5.57 | 5.36 | 7117600 |
| 1706736600 | 5.46 | 0.21 | 4.00 | 5.25 | 5.68 | 5.22 | 15986300 |
| 1706650200 | 5.25 | -0.24 | -4.37 | 5.49 | 5.5 | 5.19 | 10001400 |
| 1706563800 | 5.49 | -0.06 | -1.08 | 5.55 | 5.62 | 5.46 | 7677100 |
| 1706304600 | 5.55 | 0.04 | 0.73 | 5.54 | 5.6 | 5.46 | 10197200 |
| 1706218200 | 5.51 | 0 | 0.00 | 5.5599999 | 5.62 | 5.45 | 10969300 |
| 1706131800 | 5.51 | -0.06 | -1.08 | 5.6 | 5.87 | 5.48 | 11661300 |
| 1706045400 | 5.57 | 0.08 | 1.46 | 5.54 | 5.58 | 5.46 | 9038600 |
| 1705959000 | 5.49 | -0.27 | -4.69 | 5.7699999 | 5.79 | 5.42 | 12140900 |
| 1705699800 | 5.76 | -0.12 | -2.04 | 5.92 | 5.92 | 5.58 | 23593300 |
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
