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 | 0.085 | 1.96304849885 | 4.33 | 5.76 | 4.28 | 6681480 | 4.34430405 | DE |
| 4 | -0.315 | -6.65961945032 | 4.73 | 5.76 | 4.25 | 6832737 | 4.47582757 | DE |
| 12 | -0.765 | -14.7683397683 | 5.18 | 7.51 | 4.25 | 5930534 | 4.7746967 | DE |
| 26 | -0.535 | -10.8080808081 | 4.95 | 8.76 | 4.25 | 5690246 | 5.0029872 | DE |
| 52 | -0.565 | -11.3453815261 | 4.98 | 8.76 | 4.25 | 5044475 | 5.11420396 | DE |
| 156 | -2.685 | -37.8169014085 | 7.1 | 9.51 | 4.25 | 4390459 | 6.01081797 | DE |
| 260 | -2.085 | -32.0769230769 | 6.5 | 9.51 | 4.25 | 4370424 | 6.09223127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 4.44 | 0.12 | 2.78 | 4.29 | 4.465 | 4.29 | 7630080 |
| 1732511700 | 4.32 | -0.01 | -0.23 | 4.36 | 4.37 | 4.3099999 | 10266596 |
| 1732252500 | 4.33 | 0.04 | 0.81 | 4.33 | 5.76 | 4.28 | 6294195 |
| 1732166100 | 4.295 | -0.09 | -2.05 | 4.38 | 4.39 | 4.28 | 5799010 |
| 1732079700 | 4.385 | -0.03 | -0.57 | 4.42 | 4.42 | 4.365 | 4012611 |
| 1731993300 | 4.41 | 0.05 | 1.15 | 4.33 | 5.5 | 4.33 | 7034987 |
| 1731906900 | 4.36 | 0.06 | 1.40 | 4.3 | 4.37 | 4.28 | 7989406 |
| 1731647700 | 4.3 | 0.05 | 1.18 | 4.29 | 4.33 | 4.28 | 6883858 |
| 1731561300 | 4.25 | -0.05 | -1.16 | 4.35 | 5.5 | 4.25 | 8490384 |
| 1731474900 | 4.3 | -0.06 | -1.26 | 4.34 | 4.4 | 4.28 | 11612050 |
| 1731388500 | 4.355 | -0.17 | -3.65 | 4.43 | 4.465 | 4.3099999 | 10597951 |
| 1731302100 | 4.5199999 | -0.21 | -4.44 | 4.66 | 4.68 | 4.45 | 10955234 |
| 1731042900 | 4.73 | 0 | 0.00 | 4.74 | 4.76 | 4.7 | 6546737 |
| 1730956500 | 4.73 | -0.02 | -0.42 | 4.75 | 4.7699999 | 4.715 | 8559516 |
| 1730870100 | 4.75 | 0.06 | 1.28 | 4.71 | 4.76 | 4.695 | 2985848 |
| 1730783700 | 4.69 | -0.03 | -0.64 | 4.7 | 4.71 | 4.67 | 3688960 |
| 1730697300 | 4.72 | 0.04 | 0.96 | 4.69 | 4.74 | 4.6849999 | 3339935 |
| 1730438100 | 4.675 | -0.02 | -0.32 | 4.67 | 4.69 | 4.63 | 5103820 |
| 1730351700 | 4.69 | -0.03 | -0.64 | 4.72 | 4.75 | 4.665 | 6540323 |
| 1730265300 | 4.72 | -0.04 | -0.74 | 4.75 | 4.7699999 | 4.71 | 4985781 |
| 1730178900 | 4.755 | -0.01 | -0.11 | 4.73 | 5.25 | 4.73 | 4967539 |
| 1730092500 | 4.76 | 0.01 | 0.21 | 4.74 | 4.7699999 | 4.715 | 3463332 |
| 1729833300 | 4.75 | -0.04 | -0.84 | 4.76 | 4.79 | 4.735 | 3306583 |
| 1729746900 | 4.79 | 0.02 | 0.42 | 4.7699999 | 4.8099999 | 4.76 | 6158052 |
| 1729660500 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.795 | 4.74 | 4405590 |
| 1729574100 | 4.75 | -0.05 | -1.04 | 4.76 | 4.7699999 | 4.73 | 4496968 |
| 1729487700 | 4.8 | 0.01 | 0.21 | 4.8 | 4.825 | 4.7699999 | 3384527 |
| 1729228500 | 4.79 | -0.05 | -1.03 | 4.82 | 5.51 | 4.79 | 4841774 |
| 1729142100 | 4.84 | -0.02 | -0.41 | 4.88 | 5.5 | 4.8099999 | 5578095 |
| 1729055700 | 4.86 | -0.04 | -0.82 | 4.88 | 4.9 | 4.8099999 | 5611562 |
| 1728969300 | 4.9 | -0.01 | -0.20 | 4.9 | 4.93 | 4.88 | 6234895 |
| 1728882900 | 4.91 | -0.02 | -0.41 | 4.93 | 4.94 | 4.885 | 2847062 |
| 1728623700 | 4.93 | -0.01 | -0.10 | 4.92 | 4.95 | 4.91 | 2288463 |
| 1728537300 | 4.9349999 | -0.01 | -0.10 | 4.94 | 5.5 | 4.93 | 3496517 |
| 1728450900 | 4.94 | 0 | 0.00 | 4.94 | 4.96 | 4.92 | 3275791 |
| 1728364500 | 4.94 | -0.01 | -0.20 | 4.93 | 4.99 | 4.92 | 2756952 |
| 1728278100 | 4.95 | 0.03 | 0.61 | 4.91 | 4.96 | 4.89 | 2101857 |
| 1728022500 | 4.92 | -0.03 | -0.61 | 4.92 | 4.94 | 4.885 | 4152943 |
| 1727936100 | 4.95 | -0.06 | -1.20 | 4.9 | 4.98 | 4.84 | 6514296 |
| 1727849700 | 5.01 | -0.04 | -0.79 | 5.03 | 5.04 | 5 | 3714907 |
| 1727763300 | 5.05 | 0.04 | 0.70 | 5.0199999 | 5.1 | 5.0199999 | 4498548 |
| 1727676900 | 5.015 | 0.03 | 0.70 | 5.01 | 5.055 | 5.01 | 7115525 |
| 1727417700 | 4.98 | -0.13 | -2.54 | 5.11 | 5.11 | 4.9 | 14973630 |
| 1727331300 | 5.11 | 0.12 | 2.40 | 5.04 | 5.13 | 5.0199999 | 4596110 |
| 1727244900 | 4.99 | 0.01 | 0.20 | 5 | 5.0199999 | 4.96 | 2759298 |
| 1727158500 | 4.98 | 0.02 | 0.30 | 5.0199999 | 5.03 | 4.93 | 4984932 |
| 1727072100 | 4.965 | -0.1 | -1.88 | 5.04 | 5.05 | 4.94 | 4150697 |
| 1726812900 | 5.0599999 | 0.02 | 0.40 | 5.05 | 7.51 | 4.4 | 17444100 |
| 1726726500 | 5.04 | -0.01 | -0.20 | 5.07 | 5.07 | 5 | 4149034 |
| 1726640100 | 5.05 | 0 | 0.00 | 5.05 | 5.11 | 5.035 | 4154885 |
| 1726553700 | 5.05 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0199999 | 2781503 |
| 1726467300 | 5.04 | -0.05 | -0.98 | 5.11 | 5.12 | 5.04 | 4078887 |
| 1726208100 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.0599999 | 3388126 |
| 1726121700 | 5.07 | 0.08 | 1.60 | 5.03 | 5.09 | 5.01 | 7351686 |
| 1726035300 | 4.99 | -0.01 | -0.20 | 4.99 | 5.01 | 4.95 | 5699913 |
| 1725948900 | 5 | 0.05 | 1.01 | 4.99 | 5.03 | 4.97 | 5887855 |
| 1725862500 | 4.95 | -0.07 | -1.39 | 4.97 | 4.99 | 4.92 | 3945814 |
| 1725603300 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.0599999 | 4.98 | 6421816 |
| 1725516900 | 5 | 0.03 | 0.60 | 4.95 | 5.75 | 4.92 | 14360928 |
| 1725430500 | 4.97 | -0.14 | -2.64 | 5.08 | 6.5 | 4.96 | 7196881 |
| 1725344100 | 5.105 | -0.16 | -2.95 | 5.18 | 5.22 | 5 | 10376371 |
| 1725257700 | 5.26 | -0.07 | -1.31 | 5.2699999 | 5.275 | 5.21 | 86453743 |
| 1724998500 | 5.33 | 0.04 | 0.76 | 5.35 | 5.355 | 5.28 | 10773010 |
| 1724912100 | 5.29 | 0.05 | 0.95 | 5.25 | 5.3099999 | 5.24 | 4493066 |
| 1724825700 | 5.24 | 0.05 | 0.96 | 5.2 | 5.2699999 | 5.18 | 4700123 |
| 1724739300 | 5.19 | 0.02 | 0.39 | 5.22 | 5.26 | 5.15 | 7880107 |
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
