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 | 0.79 | 14.4160583942 | 5.48 | 6.33 | 5.21 | 455740 | 5.81666345 | CS |
| 4 | 0.82 | 15.0458715596 | 5.45 | 6.33 | 5.12 | 284611 | 5.62563614 | CS |
| 12 | 1.68 | 36.6013071895 | 4.59 | 6.33 | 4.41 | 248598 | 5.38785711 | CS |
| 26 | 2.57 | 69.4594594595 | 3.7 | 6.33 | 3.4 | 297715 | 5.23512888 | CS |
| 52 | 3.21 | 104.901960784 | 3.06 | 6.33 | 3.04 | 211438 | 4.78192516 | CS |
| 156 | 0.16 | 2.61865793781 | 6.11 | 7.2 | 2.92 | 217236 | 4.86847139 | CS |
| 260 | 2.07 | 49.2857142857 | 4.2 | 8.03 | 2.87 | 388946 | 5.32938531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 6.2699999 | 0.24 | 3.98 | 6.07 | 6.33 | 6.01 | 422700 |
| 1713907800 | 6.03 | 0.11 | 1.86 | 5.82 | 6.17 | 5.82 | 709700 |
| 1713821340 | 5.92 | 0.18 | 3.14 | 5.76 | 6 | 5.72 | 595200 |
| 1713562200 | 5.74 | 0.38 | 7.09 | 5.4 | 5.74 | 5.33 | 627800 |
| 1713475800 | 5.36 | 0.04 | 0.75 | 5.34 | 5.46 | 5.22 | 176600 |
| 1713389400 | 5.32 | 0.08 | 1.53 | 5.48 | 5.53 | 5.21 | 169400 |
| 1713302940 | 5.24 | -0.16 | -2.96 | 5.3 | 5.36 | 5.12 | 238400 |
| 1713216600 | 5.4 | 0.02 | 0.37 | 5.3099999 | 5.44 | 5.26 | 176000 |
| 1712957400 | 5.38 | -0.1 | -1.82 | 5.53 | 5.58 | 5.24 | 320500 |
| 1712870940 | 5.48 | 0.16 | 3.01 | 5.32 | 5.53 | 5.32 | 252200 |
| 1712784540 | 5.32 | -0.22 | -3.97 | 5.54 | 5.54 | 5.32 | 174200 |
| 1712698140 | 5.54 | 0.12 | 2.21 | 5.44 | 5.5599999 | 5.24 | 139700 |
| 1712611740 | 5.42 | 0.05 | 0.93 | 5.37 | 5.48 | 5.32 | 264000 |
| 1712352600 | 5.37 | -0.1 | -1.83 | 5.47 | 5.47 | 5.34 | 108400 |
| 1712266140 | 5.47 | 0.03 | 0.55 | 5.42 | 5.6 | 5.42 | 114200 |
| 1712179740 | 5.44 | 0.06 | 1.12 | 5.35 | 5.57 | 5.26 | 159100 |
| 1712093400 | 5.38 | -0.19 | -3.41 | 5.57 | 5.57 | 5.33 | 218100 |
| 1712006940 | 5.57 | -0.22 | -3.80 | 5.69 | 5.72 | 5.46 | 276000 |
| 1711661400 | 5.79 | 0.19 | 3.39 | 5.64 | 5.79 | 5.54 | 488900 |
| 1711574940 | 5.6 | 0.21 | 3.90 | 5.45 | 5.6 | 5.42 | 199200 |
| 1711488540 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.47 | 5.24 | 471400 |
| 1711402140 | 5.3099999 | -0.05 | -0.93 | 5.34 | 5.37 | 5.18 | 283300 |
| 1711143000 | 5.36 | 0.01 | 0.19 | 5.37 | 5.53 | 5.3 | 191600 |
| 1711056600 | 5.35 | -0.18 | -3.25 | 5.55 | 5.66 | 5.35 | 178100 |
| 1710970200 | 5.53 | 0.1 | 1.84 | 5.34 | 5.55 | 5.26 | 186500 |
| 1710883740 | 5.43 | 0.01 | 0.18 | 5.41 | 5.47 | 5.3 | 198200 |
| 1710797400 | 5.42 | 0.2 | 3.83 | 5.19 | 5.54 | 5.09 | 273600 |
| 1710538200 | 5.22 | -0.27 | -4.92 | 5.42 | 5.48 | 5.15 | 181800 |
| 1710451740 | 5.49 | -0.21 | -3.68 | 5.67 | 5.69 | 5.43 | 137700 |
| 1710365400 | 5.7 | 0.1 | 1.79 | 5.66 | 5.7 | 5.61 | 105100 |
| 1710278940 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.7 | 5.5199999 | 120100 |
| 1710192600 | 5.5599999 | -0.16 | -2.80 | 5.62 | 5.76 | 5.5 | 137600 |
| 1709933400 | 5.72 | 0.3 | 5.54 | 5.44 | 5.78 | 5.32 | 204700 |
| 1709847000 | 5.42 | -0.08 | -1.45 | 5.7 | 5.76 | 5.22 | 409500 |
| 1709760540 | 5.5 | 0.03 | 0.55 | 5.54 | 5.5599999 | 5.37 | 167400 |
| 1709674200 | 5.47 | -0.11 | -1.97 | 5.58 | 5.63 | 5.42 | 174100 |
| 1709587740 | 5.58 | -0.01 | -0.18 | 5.61 | 5.69 | 5.42 | 137700 |
| 1709328600 | 5.59 | -0.25 | -4.28 | 5.89 | 5.92 | 5.55 | 249700 |
| 1709242200 | 5.84 | -0.01 | -0.17 | 5.83 | 5.89 | 5.75 | 178000 |
| 1709155800 | 5.85 | 0.11 | 1.92 | 5.78 | 5.88 | 5.62 | 176800 |
| 1709069400 | 5.74 | 0.4 | 7.49 | 5.29 | 5.74 | 5.29 | 778300 |
| 1708983000 | 5.34 | 0.16 | 3.09 | 5.17 | 5.38 | 5.14 | 275600 |
| 1708723800 | 5.18 | 0.06 | 1.17 | 5.12 | 5.29 | 5.08 | 237700 |
| 1708637400 | 5.12 | 0.22 | 4.49 | 4.95 | 5.15 | 4.91 | 218700 |
| 1708550940 | 4.9 | -0.03 | -0.61 | 5 | 5 | 4.86 | 106500 |
| 1708464600 | 4.93 | -0.02 | -0.40 | 4.95 | 4.98 | 4.82 | 235300 |
| 1708378200 | 4.95 | 0.15 | 3.13 | 4.79 | 4.95 | 4.68 | 251400 |
| 1708119000 | 4.8 | 0.2 | 4.35 | 4.61 | 4.8 | 4.54 | 110800 |
| 1708032600 | 4.6 | 0.12 | 2.68 | 4.5199999 | 4.6 | 4.46 | 106500 |
| 1707946200 | 4.48 | -0.04 | -0.88 | 4.6 | 4.6 | 4.41 | 110800 |
| 1707514200 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.67 | 4.5199999 | 217000 |
| 1707427800 | 4.6 | -0.16 | -3.36 | 4.7699999 | 4.83 | 4.5199999 | 248800 |
| 1707341400 | 4.76 | -0.09 | -1.86 | 4.84 | 4.92 | 4.73 | 296300 |
| 1707255000 | 4.85 | 0.1 | 2.11 | 4.7699999 | 4.9 | 4.7699999 | 317200 |
| 1707168600 | 4.75 | -0.12 | -2.46 | 4.8 | 4.94 | 4.73 | 298700 |
| 1706909400 | 4.87 | -0.02 | -0.41 | 4.89 | 5.03 | 4.76 | 307500 |
| 1706822940 | 4.89 | 0.12 | 2.52 | 4.69 | 5 | 4.69 | 334700 |
| 1706736600 | 4.7699999 | 0.19 | 4.15 | 4.59 | 4.7699999 | 4.59 | 147800 |
| 1706650200 | 4.58 | -0.13 | -2.76 | 4.72 | 4.74 | 4.5599999 | 282900 |
| 1706563800 | 4.71 | -0.05 | -1.05 | 4.71 | 4.75 | 4.59 | 299800 |
| 1706304600 | 4.76 | -0.1 | -2.06 | 4.85 | 4.89 | 4.67 | 223700 |
| 1706218200 | 4.86 | 0.03 | 0.62 | 4.79 | 4.89 | 4.79 | 92600 |
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
