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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 4.91 | 0.08 | 1.66 | 4.7699999 | 4.92 | 4.74 | 0 |
| 1732553700 | 4.83 | 0.28 | 6.15 | 4.65 | 4.86 | 4.61 | 0 |
| 1732294500 | 4.55 | 0.04 | 0.89 | 4.75 | 4.83 | 4.55 | 0 |
| 1732208100 | 4.51 | -0.94 | -17.25 | 5.49 | 5.55 | 4.41 | 0 |
| 1732121700 | 5.45 | -0.14 | -2.50 | 5.7699999 | 5.78 | 5.38 | 0 |
| 1732035300 | 5.59 | 0.22 | 4.10 | 5.34 | 5.59 | 5.3 | 0 |
| 1731948900 | 5.37 | 0.2 | 3.87 | 5.33 | 5.41 | 5.24 | 0 |
| 1731689700 | 5.17 | -0.3 | -5.48 | 5.46 | 5.49 | 5.15 | 0 |
| 1731603300 | 5.47 | -0.44 | -7.45 | 5.83 | 5.92 | 5.47 | 0 |
| 1731516900 | 5.91 | 0 | 0.00 | 6.03 | 6.08 | 5.85 | 0 |
| 1731430500 | 5.91 | 0.06 | 1.03 | 5.95 | 6.09 | 5.87 | 0 |
| 1731344100 | 5.85 | 0.1 | 1.74 | 5.75 | 5.93 | 5.7 | 0 |
| 1731084900 | 5.75 | -0.05 | -0.86 | 5.93 | 5.96 | 5.69 | 0 |
| 1730998500 | 5.8 | 0.36 | 6.62 | 5.6 | 5.8 | 5.55 | 0 |
| 1730912100 | 5.44 | 0.59 | 12.16 | 5.17 | 5.57 | 5.13 | 0 |
| 1730825700 | 4.85 | 0.04 | 0.83 | 4.82 | 4.87 | 4.79 | 0 |
| 1730739300 | 4.8099999 | -0.25 | -4.94 | 5.01 | 5.01 | 4.68 | 0 |
| 1730480100 | 5.0599999 | -0.11 | -2.13 | 5.01 | 5.08 | 4.83 | 0 |
| 1730393700 | 5.17 | -0.6 | -10.40 | 5.19 | 5.46 | 5.1 | 0 |
| 1730307300 | 5.7699999 | 0.97 | 20.21 | 5.8 | 6.01 | 5.65 | 1000 |
| 1730220900 | 4.8 | 0.18 | 3.90 | 4.74 | 4.87 | 4.68 | 0 |
| 1730134500 | 4.62 | 0.11 | 2.44 | 4.65 | 4.85 | 4.49 | 0 |
| 1729871700 | 4.51 | 0.24 | 5.62 | 4.32 | 4.54 | 4.3 | 0 |
| 1729785300 | 4.2699999 | -0.04 | -0.93 | 4.38 | 4.41 | 4.16 | 0 |
| 1729698900 | 4.3099999 | -0.15 | -3.36 | 4.49 | 4.58 | 4.3099999 | 0 |
| 1729612500 | 4.46 | 0.17 | 3.96 | 4.39 | 4.57 | 4.33 | 0 |
| 1729526100 | 4.29 | -0.06 | -1.38 | 4.32 | 4.45 | 4.29 | 0 |
| 1729266900 | 4.35 | -0.06 | -1.36 | 4.33 | 4.44 | 4.33 | 0 |
| 1729180500 | 4.41 | -0.08 | -1.78 | 4.5 | 4.61 | 4.35 | 0 |
| 1729094100 | 4.49 | -0.03 | -0.66 | 4.5599999 | 4.57 | 4.38 | 0 |
| 1729007700 | 4.5199999 | 0.12 | 2.73 | 4.48 | 4.68 | 4.47 | 0 |
| 1728921300 | 4.4 | 0.12 | 2.80 | 4.2699999 | 4.57 | 4.2699999 | 40 |
| 1728662100 | 4.28 | 0.06 | 1.42 | 4.16 | 4.32 | 4.11 | 0 |
| 1728575700 | 4.22 | 0.11 | 2.68 | 4.14 | 4.22 | 4.09 | 0 |
| 1728489300 | 4.11 | -0.26 | -5.95 | 4.2699999 | 4.41 | 4.07 | 0 |
| 1728402900 | 4.37 | -0.18 | -3.96 | 4.2699999 | 4.4 | 4.24 | 0 |
| 1728316500 | 4.55 | 0.01 | 0.22 | 4.63 | 4.73 | 4.55 | 0 |
| 1728057300 | 4.54 | 0.06 | 1.34 | 4.53 | 4.74 | 4.51 | 50 |
| 1727970900 | 4.48 | 0 | 0.00 | 4.48 | 4.5 | 4.38 | 0 |
| 1727884500 | 4.48 | 0.09 | 2.05 | 4.55 | 4.63 | 4.45 | 0 |
| 1727798100 | 4.39 | 0.08 | 1.86 | 4.47 | 4.75 | 4.39 | 0 |
| 1727711700 | 4.3099999 | -0.05 | -1.15 | 4.25 | 4.36 | 4.23 | 0 |
| 1727452500 | 4.36 | 0.19 | 4.56 | 4.17 | 4.44 | 4.13 | 0 |
| 1727366100 | 4.17 | -0.02 | -0.48 | 4.19 | 4.3099999 | 4.17 | 0 |
| 1727279700 | 4.19 | 0 | 0.00 | 4.11 | 4.21 | 4.1 | 0 |
| 1727193300 | 4.19 | -0.14 | -3.23 | 4.17 | 4.23 | 4.05 | 0 |
| 1727106900 | 4.33 | 0.16 | 3.84 | 4.34 | 4.42 | 4.25 | 0 |
| 1726847700 | 4.17 | -0.07 | -1.65 | 4.13 | 4.33 | 4.12 | 0 |
| 1726761300 | 4.24 | 0.34 | 8.72 | 4.12 | 4.32 | 4.11 | 0 |
| 1726674900 | 3.9 | -0.02 | -0.51 | 3.91 | 4.05 | 3.89 | 0 |
| 1726588500 | 3.92 | 0.12 | 3.16 | 3.81 | 3.99 | 3.8 | 0 |
| 1726502100 | 3.8 | 0.09 | 2.43 | 3.72 | 3.81 | 3.67 | 0 |
| 1726242900 | 3.71 | 0.28 | 8.16 | 3.59 | 3.8 | 3.58 | 0 |
| 1726156500 | 3.43 | 0.45 | 15.10 | 3.2799999 | 3.46 | 3.2799999 | 0 |
| 1726070100 | 2.98 | -0.12 | -3.87 | 2.95 | 3.17 | 2.92 | 1000 |
| 1725983700 | 3.1 | 0.14 | 4.55 | 2.97 | 3.19 | 2.925 | 0 |
| 1725897300 | 2.965 | -0.41 | -12.02 | 3.24 | 3.43 | 2.96 | 0 |
| 1725638100 | 3.37 | -0.41 | -10.85 | 3.82 | 3.85 | 3.36 | 0 |
| 1725551700 | 3.78 | -0.04 | -1.05 | 3.72 | 3.95 | 3.63 | 0 |
| 1725465300 | 3.82 | -0.19 | -4.74 | 3.78 | 3.93 | 3.68 | 0 |
| 1725378900 | 4.01 | -0.4 | -9.07 | 4.36 | 4.46 | 3.99 | 0 |
| 1725292500 | 4.41 | 0.12 | 2.80 | 4.46 | 4.47 | 4.39 | 0 |
| 1725033300 | 4.29 | -0.25 | -5.51 | 4.35 | 4.42 | 4.26 | 0 |
| 1724946900 | 4.54 | 0.26 | 6.07 | 4.35 | 4.6 | 4.35 | 0 |
| 1724860500 | 4.28 | -0.34 | -7.36 | 4.5 | 4.61 | 4.23 | 0 |
| 1724774100 | 4.62 | 0.04 | 0.87 | 4.68 | 4.73 | 4.5199999 | 0 |
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
