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 | -0.408 | -8.16 | 5 | 5.115 | 4.548 | 217542 | 4.91474214 | DE |
| 4 | -0.608 | -11.6923076923 | 5.2 | 5.3 | 4.548 | 180147 | 5.00616515 | DE |
| 12 | -0.413 | -8.25174825175 | 5.005 | 5.49 | 4.548 | 152401 | 5.11565453 | DE |
| 26 | -0.238 | -4.92753623188 | 4.83 | 5.49 | 4.218 | 172224 | 4.89170118 | DE |
| 52 | 0.042 | 0.923076923077 | 4.55 | 5.49 | 3.858 | 215307 | 4.68936208 | DE |
| 156 | -5.253 | -53.3570340274 | 9.845 | 12.11 | 3.858 | 238364 | 6.12770138 | DE |
| 260 | 1.384 | 43.1421446384 | 3.208 | 12.11 | 2.07 | 281425 | 5.84322954 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.592 | -0.07 | -1.54 | 4.676 | 4.698 | 4.548 | 224842 |
| 1732210200 | 4.664 | -0.19 | -3.84 | 4.856 | 4.886 | 4.66 | 185359 |
| 1732123800 | 4.85 | -0.19 | -3.77 | 5.11 | 5.115 | 4.704 | 370310 |
| 1732037400 | 5.04 | -0.01 | -0.20 | 5.0599999 | 5.07 | 4.908 | 151102 |
| 1731951000 | 5.05 | 0 | 0.00 | 5.035 | 5.08 | 5.005 | 151963 |
| 1731691800 | 5.05 | 0.05 | 1.00 | 5 | 5.11 | 4.958 | 228978 |
| 1731605400 | 5 | 0.38 | 8.13 | 4.704 | 5.005 | 4.704 | 292733 |
| 1731519000 | 4.624 | 0 | 0.00 | 4.624 | 4.624 | 4.624 | 0 |
| 1731432600 | 4.624 | -0.28 | -5.67 | 4.858 | 4.89 | 4.624 | 259958 |
| 1731346200 | 4.902 | -0.01 | -0.24 | 4.93 | 4.966 | 4.84 | 133012 |
| 1731087000 | 4.914 | -0.21 | -4.02 | 5.095 | 5.095 | 4.912 | 179766 |
| 1731000600 | 5.12 | 0.07 | 1.29 | 5.055 | 5.16 | 5.055 | 103935 |
| 1730914200 | 5.055 | -0.03 | -0.59 | 5.125 | 5.1849999 | 5.0199999 | 156525 |
| 1730827800 | 5.085 | -0.04 | -0.68 | 5.15 | 5.155 | 5.085 | 82139 |
| 1730741400 | 5.12 | -0.1 | -1.92 | 5.2 | 5.24 | 5.12 | 103342 |
| 1730482200 | 5.22 | 0.02 | 0.38 | 5.21 | 5.245 | 5.19 | 58942 |
| 1730395800 | 5.2 | 0.06 | 1.07 | 5.155 | 5.21 | 5.115 | 192957 |
| 1730309400 | 5.1449999 | -0.11 | -2.00 | 5.225 | 5.275 | 5.13 | 329790 |
| 1730223000 | 5.25 | 0.02 | 0.38 | 5.235 | 5.2699999 | 5.1449999 | 184576 |
| 1730136600 | 5.23 | 0.05 | 0.97 | 5.205 | 5.3 | 5.195 | 155141 |
| 1729873800 | 5.18 | -0.06 | -1.05 | 5.2 | 5.235 | 5.115 | 102271 |
| 1729787400 | 5.235 | -0.01 | -0.10 | 5.225 | 5.345 | 5.215 | 81011 |
| 1729701000 | 5.24 | -0.09 | -1.60 | 5.315 | 5.36 | 5.24 | 68348 |
| 1729614600 | 5.325 | 0.13 | 2.50 | 5.195 | 5.355 | 5.195 | 139305 |
| 1729528200 | 5.195 | -0.07 | -1.33 | 5.255 | 5.4 | 5.14 | 170241 |
| 1729269000 | 5.265 | 0.15 | 2.83 | 5.125 | 5.315 | 5.125 | 203489 |
| 1729182600 | 5.12 | 0 | 0.00 | 5.125 | 5.215 | 5.095 | 137540 |
| 1729096200 | 5.12 | -0.02 | -0.29 | 5.12 | 5.16 | 5.1 | 100467 |
| 1729009800 | 5.135 | 0 | 0.10 | 5.135 | 5.16 | 5.07 | 95694 |
| 1728923400 | 5.13 | 0.05 | 0.98 | 5.1 | 5.155 | 5.07 | 94002 |
| 1728664200 | 5.08 | 0.08 | 1.60 | 5 | 5.11 | 5 | 108476 |
| 1728577800 | 5 | -0.06 | -1.09 | 5.025 | 5.025 | 4.962 | 153382 |
| 1728491400 | 5.055 | 0.04 | 0.80 | 5.005 | 5.055 | 4.932 | 87697 |
| 1728405000 | 5.015 | -0.13 | -2.43 | 5.12 | 5.12 | 4.998 | 96647 |
| 1728318600 | 5.14 | 0.06 | 1.28 | 5.085 | 5.14 | 5.025 | 99224 |
| 1728059400 | 5.075 | 0.11 | 2.28 | 4.95 | 5.12 | 4.95 | 76104 |
| 1727973000 | 4.962 | -0.04 | -0.76 | 4.992 | 5.01 | 4.914 | 103606 |
| 1727886600 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.988 | 247570 |
| 1727800200 | 5.2 | -0.08 | -1.42 | 5.28 | 5.33 | 5.16 | 131892 |
| 1727713800 | 5.275 | -0.15 | -2.68 | 5.405 | 5.41 | 5.17 | 247559 |
| 1727454600 | 5.42 | 0.03 | 0.56 | 5.39 | 5.445 | 5.345 | 168209 |
| 1727368200 | 5.39 | 0.09 | 1.70 | 5.35 | 5.455 | 5.3099999 | 314280 |
| 1727281800 | 5.3 | -0.02 | -0.38 | 5.29 | 5.34 | 5.2699999 | 97935 |
| 1727195400 | 5.32 | 0.11 | 2.11 | 5.265 | 5.32 | 5.235 | 97847 |
| 1727109000 | 5.21 | -0.05 | -0.95 | 5.25 | 5.265 | 5.12 | 115301 |
| 1726849800 | 5.26 | -0.16 | -2.86 | 5.38 | 5.425 | 5.225 | 176692 |
| 1726763400 | 5.415 | 0.05 | 0.93 | 5.445 | 5.49 | 5.35 | 423408 |
| 1726677000 | 5.365 | 0.16 | 3.07 | 5.245 | 5.37 | 5.235 | 165724 |
| 1726590600 | 5.205 | -0.02 | -0.38 | 5.21 | 5.275 | 5.2 | 98039 |
| 1726504200 | 5.225 | 0.04 | 0.87 | 5.2 | 5.26 | 5.115 | 191719 |
| 1726245000 | 5.18 | 0.19 | 3.85 | 5 | 5.18 | 5 | 154303 |
| 1726158600 | 4.988 | 0.02 | 0.48 | 5 | 5.065 | 4.98 | 113281 |
| 1726072200 | 4.964 | -0.06 | -1.21 | 5.04 | 5.08 | 4.964 | 88597 |
| 1725985800 | 5.025 | 0.07 | 1.47 | 4.956 | 5.085 | 4.95 | 88839 |
| 1725899400 | 4.952 | -0 | -0.04 | 4.954 | 5.05 | 4.928 | 102237 |
| 1725640200 | 4.954 | -0.12 | -2.38 | 5.045 | 5.055 | 4.95 | 108306 |
| 1725553800 | 5.075 | 0.08 | 1.58 | 4.988 | 5.15 | 4.976 | 130467 |
| 1725467400 | 4.996 | 0.02 | 0.36 | 4.942 | 4.996 | 4.884 | 97285 |
| 1725381000 | 4.978 | -0.11 | -2.20 | 5.09 | 5.09 | 4.942 | 75042 |
| 1725294600 | 5.09 | 0.06 | 1.29 | 5.0199999 | 5.21 | 4.898 | 268240 |
| 1725035400 | 5.025 | 0.02 | 0.40 | 5.005 | 5.0599999 | 5.005 | 50834 |
| 1724949000 | 5.005 | -0.01 | -0.20 | 5 | 5.05 | 4.972 | 71855 |
| 1724862600 | 5.015 | -0.02 | -0.30 | 5.03 | 5.04 | 4.978 | 73292 |
| 1724776200 | 5.03 | 0 | 0.00 | 5.0199999 | 5.09 | 5 | 82874 |
| 1724689800 | 5.03 | -0.03 | -0.59 | 5.0599999 | 5.07 | 5.01 | 66862 |
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
