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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 5.1025 | -0.01 | -0.24 | 5.1224999 | 5.1224999 | 5.09 | 22081 |
| 1732294500 | 5.115 | 0.02 | 0.34 | 5.1 | 5.1224999 | 5.1 | 37237 |
| 1732208100 | 5.0975 | 0.02 | 0.34 | 5.04 | 5.0975 | 5.04 | 52786 |
| 1732121700 | 5.08 | 0.03 | 0.49 | 5.055 | 5.085 | 5.055 | 25675 |
| 1732035300 | 5.055 | -0.01 | -0.20 | 5.0325 | 5.0725 | 5.0325 | 42403 |
| 1731948900 | 5.065 | 0.01 | 0.20 | 5.045 | 5.065 | 5.045 | 5290 |
| 1731689700 | 5.055 | -0.01 | -0.10 | 5.05 | 5.07 | 5.0475 | 45216 |
| 1731603300 | 5.0599999 | -0.01 | -0.15 | 5.0775 | 5.085 | 5.0599999 | 37976 |
| 1731516900 | 5.0675 | 0.01 | 0.20 | 5.0425 | 5.0675 | 5.0425 | 200771 |
| 1731430500 | 5.0575 | 0.01 | 0.15 | 5.07 | 5.07 | 5.04 | 49970 |
| 1731344100 | 5.05 | 0.04 | 0.75 | 5.04 | 5.0599999 | 5.04 | 50720 |
| 1731084900 | 5.0125 | 0.03 | 0.65 | 4.985 | 5.0125 | 4.985 | 35977 |
| 1730998500 | 4.98 | -0.02 | -0.40 | 4.9925 | 4.9974999 | 4.98 | 32920 |
| 1730912100 | 5 | 0.07 | 1.42 | 5 | 5.0225 | 4.9974999 | 56671 |
| 1730825700 | 4.93 | 0 | 0.00 | 4.945 | 4.945 | 4.925 | 15279 |
| 1730739300 | 4.93 | -0.01 | -0.25 | 4.945 | 4.945 | 4.915 | 16374 |
| 1730480100 | 4.9425 | 0 | 0.00 | 4.9375 | 4.945 | 4.9349999 | 19984 |
| 1730393700 | 4.9425 | -0.02 | -0.30 | 4.96 | 4.96 | 4.9349999 | 19128 |
| 1730307300 | 4.9574999 | -0.03 | -0.60 | 4.9574999 | 4.975 | 4.9574999 | 29904 |
| 1730220900 | 4.9875 | 0 | 0.00 | 4.985 | 4.9925 | 4.98 | 64155 |
| 1730134500 | 4.9875 | 0 | 0.10 | 5 | 5 | 4.98 | 40317 |
| 1729871700 | 4.9825 | -0 | -0.05 | 4.9825 | 4.985 | 4.9775 | 10122 |
| 1729785300 | 4.985 | -0 | -0.05 | 4.9875 | 4.9875 | 4.98 | 12857 |
| 1729698900 | 4.9875 | 0 | 0.10 | 4.9875 | 4.995 | 4.9775 | 133211 |
| 1729612500 | 4.9825 | 0.01 | 0.20 | 4.9574999 | 4.985 | 4.9574999 | 83193 |
| 1729526100 | 4.9725 | -0.01 | -0.25 | 4.9974999 | 4.9974999 | 4.9725 | 83522 |
| 1729266900 | 4.985 | -0.01 | -0.10 | 4.9875 | 4.995 | 4.98 | 72496 |
| 1729180500 | 4.99 | 0.03 | 0.50 | 4.9974999 | 5 | 4.975 | 36092 |
| 1729094100 | 4.965 | 0.01 | 0.15 | 4.9625 | 4.9675 | 4.9574999 | 28199 |
| 1729007700 | 4.9574999 | 0.01 | 0.20 | 4.975 | 4.975 | 4.95 | 40873 |
| 1728921300 | 4.9475 | 0.01 | 0.15 | 4.9574999 | 4.9574999 | 4.9349999 | 15400 |
| 1728662100 | 4.94 | 0 | 0.00 | 4.9349999 | 4.94 | 4.9349999 | 9015 |
| 1728575700 | 4.94 | 0 | 0.00 | 4.95 | 4.95 | 4.9325 | 23917 |
| 1728489300 | 4.94 | 0.02 | 0.36 | 4.94 | 4.94 | 4.9275 | 18774 |
| 1728402900 | 4.9225 | -0 | -0.05 | 4.9275 | 4.9275 | 4.9075 | 39186 |
| 1728316500 | 4.925 | -0.01 | -0.25 | 4.93 | 4.9349999 | 4.92 | 114847 |
| 1728057300 | 4.9375 | 0.01 | 0.15 | 4.9375 | 4.9475 | 4.9225 | 52064 |
| 1727970900 | 4.93 | 0.01 | 0.15 | 4.9225 | 4.93 | 4.915 | 12856 |
| 1727884500 | 4.9225 | 0.01 | 0.15 | 4.9275 | 4.9275 | 4.9075 | 48902 |
| 1727798100 | 4.915 | 0.02 | 0.36 | 4.8975 | 4.9275 | 4.8949999 | 28107 |
| 1727711700 | 4.8975 | 0 | 0.00 | 4.915 | 4.915 | 4.88 | 17965 |
| 1727452500 | 4.8975 | 0.01 | 0.20 | 4.8825 | 4.905 | 4.8825 | 23222 |
| 1727366100 | 4.8875 | 0 | 0.00 | 4.9075 | 4.9075 | 4.8875 | 47924 |
| 1727279700 | 4.8875 | -0.01 | -0.15 | 4.8875 | 4.8875 | 4.875 | 48953 |
| 1727193300 | 4.8949999 | -0.01 | -0.15 | 4.9075 | 4.9075 | 4.8875 | 56939 |
| 1727106900 | 4.9025 | 0.01 | 0.20 | 4.89 | 4.91 | 4.89 | 55353 |
| 1726847700 | 4.8925 | -0.02 | -0.36 | 4.9025 | 4.9025 | 4.885 | 35930 |
| 1726761300 | 4.91 | 0.02 | 0.46 | 4.89 | 4.9125 | 4.89 | 65683 |
| 1726674900 | 4.8875 | -0.01 | -0.15 | 4.9025 | 4.9025 | 4.8775 | 27218 |
| 1726588500 | 4.8949999 | 0.01 | 0.20 | 4.8825 | 4.8949999 | 4.88 | 13840 |
| 1726502100 | 4.885 | -0.01 | -0.20 | 4.8875 | 4.8925 | 4.885 | 34147 |
| 1726242900 | 4.8949999 | 0.01 | 0.15 | 4.88 | 4.8949999 | 4.88 | 9804 |
| 1726156500 | 4.8875 | -0 | -0.05 | 4.88 | 4.905 | 4.88 | 14430 |
| 1726070100 | 4.89 | -0 | -0.05 | 4.8875 | 4.89 | 4.875 | 16704 |
| 1725983700 | 4.8925 | 0 | 0.05 | 4.8975 | 4.9 | 4.885 | 26234 |
| 1725897300 | 4.89 | 0.03 | 0.62 | 4.8975 | 4.8975 | 4.88 | 28826 |
| 1725638100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.8475 | 9489 |
| 1725551700 | 4.86 | -0.01 | -0.10 | 4.865 | 4.865 | 4.855 | 1235 |
| 1725465300 | 4.865 | -0 | -0.05 | 4.8575 | 4.865 | 4.85 | 21727 |
| 1725378900 | 4.8675 | 0 | 0.00 | 4.8825 | 4.8825 | 4.8625 | 28852 |
| 1725292500 | 4.8675 | -0 | -0.05 | 4.8625 | 4.8724999 | 4.86 | 14367 |
| 1725033300 | 4.87 | 0 | 0.00 | 4.8675 | 4.8775 | 4.8675 | 5830 |
| 1724946900 | 4.87 | 0.02 | 0.41 | 4.855 | 4.8724999 | 4.855 | 15149 |
| 1724860500 | 4.85 | 0.01 | 0.26 | 4.8475 | 4.86 | 4.845 | 16072 |
| 1724774100 | 4.8375 | 0 | 0.00 | 4.84 | 4.8425 | 4.8324999 | 60023 |
| 1724687700 | 4.8375 | -0 | -0.05 | 4.8475 | 4.8475 | 4.8375 | 13015 |
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
