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 | 0.5101 | 9.79078694818 | 5.21 | 5.7499 | 5.1214 | 3278175 | 5.46551716 | CS |
| 4 | -0.1099 | -1.88507718696 | 5.83 | 5.85 | 5.05 | 3927744 | 5.4892089 | CS |
| 12 | -0.0099 | -0.17277486911 | 5.73 | 6.495 | 5.05 | 3804441 | 5.72623461 | CS |
| 26 | 0.0101 | 0.176882661997 | 5.71 | 6.495 | 4.48 | 3106503 | 5.60189052 | CS |
| 52 | 0.8001 | 16.262195122 | 4.92 | 6.5 | 3.95 | 2945668 | 5.39284764 | CS |
| 156 | -2.1799 | -27.5936708861 | 7.9 | 9.07 | 2.35 | 2402757 | 5.15357183 | CS |
| 260 | -0.3099 | -5.13930348259 | 6.03 | 13.8 | 2.35 | 1992663 | 6.22786472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 5.7 | -0.02 | -0.35 | 5.75 | 5.79 | 5.66 | 3375334 |
| 1732231800 | 5.72 | 0.24 | 4.38 | 5.51 | 5.73 | 5.51 | 3965854 |
| 1732145400 | 5.48 | -0.01 | -0.18 | 5.49 | 5.55 | 5.43 | 2402277 |
| 1732059000 | 5.49 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.35 | 3005173 |
| 1731972600 | 5.44 | 0.27 | 5.22 | 5.38 | 5.5 | 5.35 | 3541496 |
| 1731713400 | 5.17 | -0.02 | -0.39 | 5.21 | 5.285 | 5.1214 | 3476075 |
| 1731627000 | 5.19 | 0.01 | 0.19 | 5.07 | 5.245 | 5.07 | 4609813 |
| 1731540600 | 5.18 | -0.02 | -0.38 | 5.25 | 5.3 | 5.15 | 3502007 |
| 1731454200 | 5.2 | -0.24 | -4.41 | 5.3099999 | 5.37 | 5.1819 | 4107622 |
| 1731367800 | 5.44 | -0.38 | -6.53 | 5.6 | 5.66 | 5.2699999 | 7153114 |
| 1731108600 | 5.82 | 0.01 | 0.17 | 5.68 | 5.83 | 5.6502 | 3474404 |
| 1731022200 | 5.8099999 | 0.62 | 11.95 | 5.3099999 | 5.82 | 5.23 | 4997253 |
| 1730935800 | 5.19 | -0.18 | -3.35 | 5.07 | 5.2699999 | 5.05 | 5412789 |
| 1730849400 | 5.37 | -0.01 | -0.19 | 5.42 | 5.46 | 5.3099999 | 2200369 |
| 1730763000 | 5.38 | -0.06 | -1.10 | 5.48 | 5.53 | 5.33 | 2594454 |
| 1730500200 | 5.44 | -0.1 | -1.81 | 5.6 | 5.64 | 5.41 | 3638158 |
| 1730413800 | 5.54 | -0.26 | -4.48 | 5.72 | 5.72 | 5.4 | 3741883 |
| 1730327400 | 5.8 | -0.04 | -0.68 | 5.85 | 5.85 | 5.7 | 2836965 |
| 1730241000 | 5.84 | 0.13 | 2.28 | 5.78 | 5.85 | 5.71 | 2998353 |
| 1730154600 | 5.71 | 0.08 | 1.42 | 5.61 | 5.76 | 5.6 | 4056930 |
| 1729895400 | 5.63 | -0.22 | -3.76 | 5.83 | 5.84 | 5.58 | 6839897 |
| 1729809000 | 5.85 | -0.17 | -2.82 | 6.07 | 6.08 | 5.73 | 4313534 |
| 1729722600 | 6.0199999 | 0.14 | 2.38 | 5.7699999 | 6.0298999 | 5.75 | 6517950 |
| 1729636200 | 5.88 | 0.14 | 2.35 | 5.78 | 5.925 | 5.765 | 4954245 |
| 1729549800 | 5.745 | -0.01 | -0.09 | 5.95 | 5.95 | 5.69 | 7334557 |
| 1729290600 | 5.75 | 0.31 | 5.70 | 5.57 | 5.79 | 5.53 | 5632071 |
| 1729204200 | 5.44 | -0.42 | -7.17 | 5.6 | 5.6 | 5.291 | 14655500 |
| 1729117800 | 5.86 | -0.02 | -0.34 | 6 | 6.05 | 5.84 | 3112506 |
| 1729031400 | 5.88 | -0.01 | -0.17 | 5.88 | 5.9 | 5.825 | 2176306 |
| 1728945000 | 5.89 | 0.02 | 0.34 | 5.82 | 5.91 | 5.8 | 1199015 |
| 1728685800 | 5.87 | 0.03 | 0.51 | 5.93 | 5.97 | 5.835 | 3362371 |
| 1728599400 | 5.84 | 0.21 | 3.73 | 5.7 | 5.9 | 5.62 | 2779508 |
| 1728513000 | 5.63 | -0.02 | -0.35 | 5.62 | 5.67 | 5.542 | 1884457 |
| 1728426600 | 5.65 | 0.04 | 0.71 | 5.58 | 5.67 | 5.5599999 | 3041632 |
| 1728340200 | 5.61 | -0.1 | -1.75 | 5.73 | 5.73 | 5.595 | 3697340 |
| 1728081000 | 5.71 | -0.14 | -2.39 | 5.9 | 5.9 | 5.705 | 3593189 |
| 1727994600 | 5.85 | -0.31 | -5.03 | 5.82 | 6.11 | 5.7147 | 8368333 |
| 1727908200 | 6.16 | -0.03 | -0.48 | 6.11 | 6.24 | 6.09 | 2275954 |
| 1727821800 | 6.19 | 0.1 | 1.64 | 6.11 | 6.2699999 | 6.0599999 | 2496973 |
| 1727735400 | 6.09 | -0.05 | -0.81 | 6.1 | 6.1199 | 6 | 2649372 |
| 1727476200 | 6.14 | -0.32 | -4.95 | 6.42 | 6.45 | 6.115 | 2815921 |
| 1727389800 | 6.46 | 0.1 | 1.57 | 6.45 | 6.495 | 6.35 | 2717744 |
| 1727303400 | 6.36 | -0.03 | -0.47 | 6.38 | 6.4295 | 6.315 | 3608933 |
| 1727217000 | 6.39 | 0.35 | 5.79 | 6.18 | 6.45 | 6.08 | 3290439 |
| 1727130600 | 6.04 | -0.06 | -0.98 | 6.13 | 6.22 | 6 | 1955820 |
| 1726871400 | 6.1 | -0.04 | -0.65 | 6.28 | 6.36 | 6.05 | 5271505 |
| 1726785000 | 6.14 | 0.24 | 4.07 | 6.09 | 6.21 | 5.95 | 3343189 |
| 1726698600 | 5.9 | -0.25 | -4.07 | 6.18 | 6.295 | 5.8949999 | 4393364 |
| 1726612200 | 6.15 | -0.15 | -2.30 | 6.29 | 6.295 | 6.1 | 2470183 |
| 1726525800 | 6.295 | -0.02 | -0.24 | 6.37 | 6.37 | 6.22 | 2913243 |
| 1726266600 | 6.3099999 | 0.09 | 1.45 | 6.33 | 6.39 | 6.215 | 4248434 |
| 1726180200 | 6.22 | 0.57 | 10.09 | 5.78 | 6.28 | 5.78 | 5326629 |
| 1726093800 | 5.65 | 0.26 | 4.82 | 5.39 | 5.675 | 5.335 | 2866226 |
| 1726007400 | 5.39 | 0.12 | 2.28 | 5.28 | 5.39 | 5.18 | 1580668 |
| 1725921000 | 5.2699999 | 0.06 | 1.15 | 5.2 | 5.3188 | 5.2 | 1552245 |
| 1725661800 | 5.21 | -0.26 | -4.75 | 5.46 | 5.46 | 5.18 | 3124057 |
| 1725575400 | 5.47 | 0.07 | 1.30 | 5.47 | 5.5599999 | 5.44 | 1891564 |
| 1725489000 | 5.4 | -0.02 | -0.37 | 5.34 | 5.515 | 5.32 | 2252727 |
| 1725402600 | 5.42 | -0.25 | -4.41 | 5.6 | 5.6 | 5.36 | 4766450 |
| 1725057000 | 5.67 | -0.08 | -1.39 | 5.73 | 5.8 | 5.63 | 1472977 |
| 1724970600 | 5.75 | 0.17 | 3.05 | 5.62 | 5.765 | 5.6 | 1659747 |
| 1724884200 | 5.58 | -0.16 | -2.79 | 5.64 | 5.675 | 5.535 | 2649739 |
| 1724797800 | 5.74 | -0.16 | -2.71 | 5.84 | 5.88 | 5.7 | 1947372 |
| 1724711400 | 5.9 | -0.03 | -0.51 | 5.94 | 6.0199999 | 5.86 | 1715161 |
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
