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 | 0.01 | 0.229305205228 | 4.361 | 4.477 | 4.187 | 0 | 0 | IX |
| 4 | 0.244 | 5.91228495275 | 4.127 | 4.477 | 3.922 | 0 | 0 | IX |
| 12 | 0.342 | 8.48845867461 | 4.029 | 4.477 | 3.68 | 0 | 0 | IX |
| 26 | 0.982 | 28.9760991443 | 3.389 | 4.507 | 3.376 | 0 | 0 | IX |
| 52 | 0.06 | 1.39178844816 | 4.311 | 4.507 | 3.326 | 0 | 0 | IX |
| 156 | -1.911 | -30.4202483286 | 6.282 | 8.282 | 3.326 | 0 | 0 | IX |
| 260 | -9.412 | -68.2870202423 | 13.783 | 31.761 | 3.326 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 4.371 | -0.04 | -1.00 | 4.381 | 4.393 | 4.337 | 0 |
| 1732728600 | 4.415 | 0.06 | 1.47 | 4.406 | 4.477 | 4.398 | 0 |
| 1732642200 | 4.351 | 0.08 | 1.75 | 4.343 | 4.362 | 4.2779999 | 0 |
| 1732555800 | 4.276 | -0 | -0.05 | 4.191 | 4.297 | 4.187 | 0 |
| 1732296600 | 4.2779999 | -0.05 | -1.13 | 4.283 | 4.396 | 4.259 | 0 |
| 1732210200 | 4.327 | -0.02 | -0.39 | 4.361 | 4.426 | 4.315 | 0 |
| 1732123800 | 4.344 | 0.04 | 0.88 | 4.255 | 4.356 | 4.246 | 0 |
| 1732037400 | 4.306 | 0.06 | 1.37 | 4.238 | 4.416 | 4.222 | 0 |
| 1731951000 | 4.248 | -0.01 | -0.16 | 4.252 | 4.299 | 4.234 | 0 |
| 1731691800 | 4.255 | 0.05 | 1.19 | 4.2699999 | 4.293 | 4.197 | 0 |
| 1731605400 | 4.205 | -0.1 | -2.32 | 4.282 | 4.315 | 4.196 | 0 |
| 1731519000 | 4.305 | 0 | 0.00 | 4.305 | 4.305 | 4.305 | 0 |
| 1731432600 | 4.305 | 0.22 | 5.41 | 4.173 | 4.315 | 4.152 | 0 |
| 1731346200 | 4.084 | -0.1 | -2.34 | 4.12 | 4.1289999 | 4.054 | 0 |
| 1731087000 | 4.182 | 0.1 | 2.37 | 4.07 | 4.191 | 4.069 | 0 |
| 1731000600 | 4.085 | -0.06 | -1.50 | 4.144 | 4.165 | 4.057 | 0 |
| 1730914200 | 4.147 | 0.04 | 1.05 | 4.064 | 4.181 | 3.922 | 0 |
| 1730827800 | 4.104 | -0.04 | -0.94 | 4.1369999 | 4.168 | 4.096 | 0 |
| 1730741400 | 4.143 | 0.04 | 1.10 | 4.127 | 4.143 | 4.061 | 0 |
| 1730482200 | 4.098 | -0.07 | -1.59 | 4.15 | 4.156 | 4.07 | 0 |
| 1730395800 | 4.164 | 0.09 | 2.13 | 4.127 | 4.202 | 4.117 | 0 |
| 1730309400 | 4.077 | 0.09 | 2.23 | 4.0519999 | 4.131 | 4.033 | 0 |
| 1730223000 | 3.988 | 0.05 | 1.22 | 3.902 | 3.993 | 3.876 | 0 |
| 1730136600 | 3.94 | -0.06 | -1.50 | 3.955 | 4.006 | 3.914 | 0 |
| 1729873800 | 4 | 0.01 | 0.18 | 4.008 | 4.041 | 3.977 | 0 |
| 1729787400 | 3.993 | -0.01 | -0.13 | 3.967 | 3.993 | 3.926 | 0 |
| 1729701000 | 3.998 | 0.04 | 1.04 | 4.002 | 4.0279999 | 3.949 | 0 |
| 1729614600 | 3.957 | 0 | 0.05 | 3.976 | 4.023 | 3.947 | 0 |
| 1729528200 | 3.955 | 0.08 | 2.09 | 3.912 | 3.962 | 3.869 | 0 |
| 1729269000 | 3.874 | -0.03 | -0.74 | 3.921 | 3.922 | 3.842 | 0 |
| 1729182600 | 3.903 | -0.1 | -2.43 | 3.981 | 3.984 | 3.859 | 0 |
| 1729096200 | 4 | 0.03 | 0.83 | 4.075 | 4.075 | 3.979 | 0 |
| 1729009800 | 3.967 | 0.08 | 2.06 | 3.892 | 3.98 | 3.885 | 0 |
| 1728923400 | 3.887 | -0.02 | -0.54 | 3.906 | 3.946 | 3.875 | 0 |
| 1728664200 | 3.908 | -0.02 | -0.43 | 3.958 | 3.986 | 3.898 | 0 |
| 1728577800 | 3.925 | 0 | 0.00 | 3.925 | 3.925 | 3.925 | 0 |
| 1728491400 | 3.925 | -0.04 | -1.01 | 3.96 | 3.983 | 3.917 | 0 |
| 1728405000 | 3.965 | 0.06 | 1.48 | 4.007 | 4.0119999 | 3.943 | 0 |
| 1728318600 | 3.907 | -0.03 | -0.84 | 3.911 | 3.976 | 3.897 | 0 |
| 1728059400 | 3.94 | -0.07 | -1.67 | 4.022 | 4.027 | 3.907 | 0 |
| 1727973000 | 4.007 | 0.1 | 2.66 | 3.928 | 4.027 | 3.928 | 0 |
| 1727886600 | 3.903 | -0 | -0.08 | 3.886 | 3.933 | 3.856 | 0 |
| 1727800200 | 3.906 | 0.06 | 1.64 | 3.856 | 3.933 | 3.825 | 0 |
| 1727713800 | 3.843 | 0.15 | 4.09 | 3.736 | 3.844 | 3.722 | 0 |
| 1727454600 | 3.692 | -0.05 | -1.26 | 3.72 | 3.738 | 3.68 | 0 |
| 1727368200 | 3.739 | -0.18 | -4.64 | 3.821 | 3.832 | 3.739 | 0 |
| 1727281800 | 3.921 | 0.03 | 0.82 | 3.937 | 3.94 | 3.89 | 0 |
| 1727195400 | 3.889 | -0.1 | -2.51 | 3.884 | 3.919 | 3.856 | 0 |
| 1727109000 | 3.989 | 0.09 | 2.39 | 3.998 | 4.0439999 | 3.978 | 0 |
| 1726849800 | 3.896 | 0.02 | 0.52 | 3.896 | 3.995 | 3.89 | 0 |
| 1726763400 | 3.876 | -0.19 | -4.56 | 3.94 | 3.98 | 3.876 | 0 |
| 1726677000 | 4.061 | 0.05 | 1.15 | 4.013 | 4.062 | 4.007 | 0 |
| 1726590600 | 4.015 | -0.04 | -0.99 | 4.017 | 4.029 | 3.974 | 0 |
| 1726504200 | 4.055 | 0.02 | 0.52 | 4.073 | 4.075 | 4.021 | 0 |
| 1726245000 | 4.034 | -0.03 | -0.79 | 4.0599999 | 4.063 | 4.006 | 0 |
| 1726158600 | 4.066 | -0.04 | -1.00 | 4.017 | 4.115 | 4.011 | 0 |
| 1726072200 | 4.107 | 0.01 | 0.32 | 4.083 | 4.144 | 4.045 | 0 |
| 1725985800 | 4.094 | 0.02 | 0.52 | 4.086 | 4.117 | 4.018 | 0 |
| 1725899400 | 4.073 | -0.08 | -1.90 | 4.128 | 4.136 | 4.051 | 0 |
| 1725640200 | 4.152 | 0.09 | 2.17 | 4.074 | 4.164 | 4.0279999 | 0 |
| 1725553800 | 4.064 | 0.08 | 1.88 | 4.029 | 4.064 | 3.993 | 0 |
| 1725467400 | 3.989 | 0.08 | 1.97 | 4 | 4.008 | 3.959 | 0 |
| 1725381000 | 3.912 | 0.07 | 1.90 | 3.826 | 3.922 | 3.815 | 0 |
| 1725294600 | 3.839 | -0.01 | -0.31 | 3.857 | 3.913 | 3.836 | 0 |
| 1725035400 | 3.851 | 0.01 | 0.29 | 3.836 | 3.851 | 3.788 | 0 |
| 1724949000 | 3.84 | -0.06 | -1.64 | 3.906 | 3.907 | 3.836 | 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
