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 | -0.1 | -1.66666666667 | 6 | 6.09 | 5.36 | 638003 | 5.72752039 | DE |
| 4 | 0.75 | 14.5631067961 | 5.15 | 6.37 | 5.03 | 570150 | 5.64637895 | DE |
| 12 | 2.44 | 70.5202312139 | 3.46 | 6.37 | 3.345 | 530708 | 4.81675004 | DE |
| 26 | -0.18 | -2.96052631579 | 6.08 | 6.37 | 3.345 | 511820 | 4.74114887 | DE |
| 52 | 2.6 | 78.7878787879 | 3.3 | 6.74 | 3.16 | 600873 | 4.89387999 | DE |
| 156 | 4.61 | 357.364341085 | 1.29 | 6.74 | 0.99 | 614878 | 3.72632174 | DE |
| 260 | 5.57 | 1687.87878788 | 0.33 | 6.74 | 0.175 | 470587 | 3.12375622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 5.54 | 0.03 | 0.54 | 5.51 | 5.64 | 5.36 | 505570 |
| 1732770900 | 5.51 | -0.18 | -3.16 | 5.67 | 5.76 | 5.51 | 580774 |
| 1732684500 | 5.69 | -0.22 | -3.72 | 5.96 | 6 | 5.63 | 545863 |
| 1732598100 | 5.91 | 0.04 | 0.68 | 5.87 | 6 | 5.83 | 491500 |
| 1732511700 | 5.87 | -0.19 | -3.14 | 6 | 6.09 | 5.84 | 1066308 |
| 1732252500 | 6.0599999 | -0.01 | -0.16 | 6.11 | 6.37 | 6.03 | 906510 |
| 1732166100 | 6.07 | 0.09 | 1.51 | 6.04 | 6.11 | 5.96 | 445957 |
| 1732079700 | 5.98 | 0.07 | 1.18 | 5.94 | 6.055 | 5.9 | 403688 |
| 1731993300 | 5.91 | 0.05 | 0.85 | 5.91 | 5.97 | 5.71 | 630420 |
| 1731906900 | 5.86 | 0.73 | 14.23 | 5.6 | 5.945 | 5.5 | 1089605 |
| 1731647700 | 5.13 | -0.09 | -1.72 | 5.23 | 5.23 | 5.03 | 385157 |
| 1731561300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.295 | 5.1 | 327805 |
| 1731474900 | 5.2 | -0.14 | -2.62 | 5.43 | 5.46 | 5.16 | 418950 |
| 1731388500 | 5.34 | -0.42 | -7.29 | 5.74 | 5.8 | 5.34 | 728170 |
| 1731302100 | 5.76 | 0.12 | 2.13 | 5.6 | 5.79 | 5.58 | 435807 |
| 1731042900 | 5.64 | 0.35 | 6.62 | 5.5599999 | 5.68 | 5.47 | 731926 |
| 1730956500 | 5.29 | 0.01 | 0.19 | 5.34 | 5.36 | 5.1 | 345571 |
| 1730870100 | 5.28 | 0.09 | 1.73 | 5.26 | 5.5 | 5.26 | 402452 |
| 1730783700 | 5.19 | -0.1 | -1.89 | 5.24 | 5.29 | 5.08 | 393570 |
| 1730697300 | 5.29 | 0.2 | 3.93 | 5.15 | 5.41 | 5.15 | 567397 |
| 1730438100 | 5.09 | -0.1 | -1.93 | 5.0199999 | 5.15 | 5.0199999 | 246749 |
| 1730351700 | 5.19 | 0.18 | 3.59 | 4.97 | 5.21 | 4.94 | 723061 |
| 1730265300 | 5.01 | 0.11 | 2.24 | 5.01 | 5.13 | 4.97 | 383605 |
| 1730178900 | 4.9 | -0.12 | -2.39 | 5.08 | 5.11 | 4.83 | 485503 |
| 1730092500 | 5.0199999 | -0.1 | -1.95 | 5.13 | 5.1449999 | 4.97 | 447048 |
| 1729833300 | 5.12 | 0.12 | 2.40 | 5.01 | 5.17 | 5.01 | 258717 |
| 1729746900 | 5 | -0.1 | -1.96 | 5.05 | 5.08 | 4.91 | 538638 |
| 1729660500 | 5.1 | -0.04 | -0.78 | 5.12 | 5.19 | 4.98 | 484721 |
| 1729574100 | 5.14 | -0.16 | -3.02 | 5.25 | 5.25 | 5.05 | 426423 |
| 1729487700 | 5.3 | 0.27 | 5.37 | 5.19 | 5.335 | 5.07 | 521190 |
| 1729228500 | 5.03 | -0.11 | -2.14 | 5.18 | 5.25 | 5 | 453127 |
| 1729142100 | 5.14 | 0.57 | 12.47 | 5 | 5.23 | 4.95 | 1154202 |
| 1729055700 | 4.57 | -0.18 | -3.79 | 4.75 | 4.75 | 4.55 | 369419 |
| 1728969300 | 4.75 | 0.18 | 3.94 | 4.57 | 4.82 | 4.57 | 631110 |
| 1728882900 | 4.57 | 0.08 | 1.78 | 4.59 | 4.59 | 4.37 | 377440 |
| 1728623700 | 4.49 | -0.04 | -0.88 | 4.53 | 4.62 | 4.46 | 219258 |
| 1728537300 | 4.53 | 0 | 0.00 | 4.61 | 4.64 | 4.5 | 250332 |
| 1728450900 | 4.53 | -0.08 | -1.74 | 4.67 | 4.67 | 4.485 | 353315 |
| 1728364500 | 4.61 | -0.02 | -0.43 | 4.57 | 4.63 | 4.5 | 350936 |
| 1728278100 | 4.63 | 0.11 | 2.43 | 4.61 | 4.7 | 4.53 | 259395 |
| 1728022500 | 4.5199999 | -0.13 | -2.80 | 4.8 | 4.8 | 4.5 | 386903 |
| 1727936100 | 4.65 | 0.09 | 1.97 | 4.63 | 4.69 | 4.51 | 503312 |
| 1727849700 | 4.5599999 | 0.17 | 3.87 | 4.41 | 4.65 | 4.34 | 594480 |
| 1727763300 | 4.39 | 0.14 | 3.29 | 4.23 | 4.39 | 4.23 | 321607 |
| 1727676900 | 4.25 | 0.08 | 1.92 | 4.2 | 4.3 | 4.17 | 712978 |
| 1727417700 | 4.17 | 0.07 | 1.71 | 4.1 | 4.18 | 4.03 | 477899 |
| 1727331300 | 4.1 | 0.12 | 3.02 | 4.0199999 | 4.15 | 3.98 | 606137 |
| 1727244900 | 3.98 | -0.16 | -3.86 | 4.2 | 4.23 | 3.92 | 573186 |
| 1727158500 | 4.14 | 0.28 | 7.25 | 4.05 | 4.16 | 4.01 | 705433 |
| 1727072100 | 3.86 | 0.06 | 1.58 | 3.95 | 4.04 | 3.85 | 551367 |
| 1726812900 | 3.8 | 0.21 | 5.85 | 3.63 | 3.8 | 3.62 | 1172722 |
| 1726726500 | 3.59 | 0.12 | 3.46 | 3.5 | 3.65 | 3.47 | 283001 |
| 1726640100 | 3.47 | -0.05 | -1.42 | 3.52 | 3.54 | 3.44 | 287290 |
| 1726553700 | 3.52 | -0.01 | -0.28 | 3.53 | 3.57 | 3.44 | 367601 |
| 1726467300 | 3.53 | -0.08 | -2.22 | 3.6 | 3.623 | 3.465 | 436688 |
| 1726208100 | 3.61 | -0.23 | -5.99 | 3.82 | 3.85 | 3.6 | 430999 |
| 1726121700 | 3.84 | 0.42 | 12.28 | 3.7 | 3.85 | 3.7 | 692510 |
| 1726035300 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1725948900 | 3.42 | -0.07 | -2.01 | 3.54 | 3.56 | 3.345 | 1032577 |
| 1725862500 | 3.49 | -0.06 | -1.55 | 3.46 | 3.57 | 3.45 | 628762 |
| 1725603300 | 3.545 | -0.02 | -0.42 | 3.53 | 3.55 | 3.47 | 538592 |
| 1725516900 | 3.56 | -0.04 | -1.11 | 3.69 | 3.69 | 3.515 | 1102092 |
| 1725430500 | 3.6 | -0.18 | -4.76 | 3.64 | 3.69 | 3.56 | 680966 |
| 1725344100 | 3.78 | -0.06 | -1.56 | 3.84 | 3.855 | 3.76 | 481297 |
| 1725257700 | 3.84 | -0.08 | -2.04 | 3.91 | 3.96 | 3.84 | 439698 |
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
