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 | -0.52 | -9.25266903915 | 5.62 | 5.62 | 5.08 | 21534 | 5.25207616 | DE |
| 4 | -0.86 | -14.4295302013 | 5.96 | 6.02 | 5.08 | 11811 | 5.54993182 | DE |
| 12 | -1.04 | -16.9381107492 | 6.14 | 6.44 | 5.08 | 12552 | 5.99044902 | DE |
| 26 | -1.16 | -18.5303514377 | 6.26 | 6.54 | 5.08 | 12482 | 6.07435358 | DE |
| 52 | -0.8 | -13.5593220339 | 5.9 | 6.54 | 5 | 15152 | 5.8288202 | DE |
| 156 | -3.7 | -42.0454545455 | 8.8 | 10.2 | 5 | 17265 | 7.2319997 | DE |
| 260 | -0.16 | -3.04182509506 | 5.26 | 10.5 | 3.05 | 32591 | 6.41179778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.1 | -0.06 | -1.16 | 5.18 | 5.18 | 5.1 | 25763 |
| 1732642200 | 5.16 | -0.1 | -1.90 | 5.2 | 5.24 | 5.16 | 10798 |
| 1732555800 | 5.26 | -0.14 | -2.59 | 5.42 | 5.42 | 5.22 | 13225 |
| 1732296600 | 5.4 | 0.12 | 2.27 | 5.28 | 5.4 | 5.18 | 26592 |
| 1732210200 | 5.28 | -0.32 | -5.71 | 5.62 | 5.62 | 5.24 | 31292 |
| 1732123800 | 5.6 | -0.08 | -1.41 | 5.64 | 5.7 | 5.5599999 | 11428 |
| 1732037400 | 5.68 | -0.22 | -3.73 | 5.9 | 5.92 | 5.64 | 24617 |
| 1731951000 | 5.9 | 0.16 | 2.79 | 5.74 | 5.94 | 5.72 | 15912 |
| 1731691800 | 5.74 | -0.02 | -0.35 | 5.76 | 5.78 | 5.72 | 5374 |
| 1731605400 | 5.76 | -0.08 | -1.37 | 5.76 | 5.78 | 5.74 | 2182 |
| 1731519000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731432600 | 5.84 | -0.02 | -0.34 | 5.84 | 5.86 | 5.78 | 7329 |
| 1731346200 | 5.86 | -0.02 | -0.34 | 5.84 | 5.88 | 5.82 | 7468 |
| 1731087000 | 5.88 | -0.04 | -0.68 | 5.9 | 5.94 | 5.82 | 12786 |
| 1731000600 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.92 | 5757 |
| 1730914200 | 5.96 | -0.04 | -0.67 | 5.98 | 6 | 5.94 | 4119 |
| 1730827800 | 6 | 0 | 0.00 | 5.96 | 6 | 5.92 | 5629 |
| 1730741400 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 7740 |
| 1730482200 | 5.98 | 0 | 0.00 | 5.96 | 5.98 | 5.94 | 2940 |
| 1730395800 | 5.98 | -0.02 | -0.33 | 5.96 | 6 | 5.94 | 3449 |
| 1730309400 | 6 | -0.06 | -0.99 | 5.98 | 6.04 | 5.94 | 8047 |
| 1730223000 | 6.0599999 | -0.02 | -0.33 | 6 | 6.08 | 5.84 | 25629 |
| 1730136600 | 6.08 | 0.26 | 4.47 | 5.82 | 6.1 | 5.82 | 24397 |
| 1729873800 | 5.82 | -0.08 | -1.36 | 5.88 | 5.88 | 5.78 | 6372 |
| 1729787400 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.82 | 7518 |
| 1729701000 | 5.92 | 0 | 0.00 | 5.92 | 5.94 | 5.88 | 6010 |
| 1729614600 | 5.92 | -0.04 | -0.67 | 5.94 | 5.98 | 5.9 | 9271 |
| 1729528200 | 5.96 | -0.06 | -1.00 | 6 | 6 | 5.92 | 13464 |
| 1729269000 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.0599999 | 6 | 8518 |
| 1729182600 | 6 | 0 | 0.00 | 6.0199999 | 6.0599999 | 6 | 3918 |
| 1729096200 | 6 | -0.02 | -0.33 | 6.0199999 | 6.04 | 6 | 6072 |
| 1729009800 | 6.0199999 | -0.08 | -1.31 | 6.08 | 6.1 | 6 | 10792 |
| 1728923400 | 6.1 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 4630 |
| 1728664200 | 6.1 | 0 | 0.00 | 6.12 | 6.14 | 6.0599999 | 5414 |
| 1728577800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728491400 | 6.1 | -0.02 | -0.33 | 6.08 | 6.12 | 5.98 | 13739 |
| 1728405000 | 6.12 | -0.06 | -0.97 | 6.14 | 6.16 | 6.0599999 | 94166 |
| 1728318600 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.12 | 7182 |
| 1728059400 | 6.2 | 0 | 0.00 | 6.24 | 6.24 | 6.16 | 7003 |
| 1727973000 | 6.2 | -0.14 | -2.21 | 6.28 | 6.3 | 6.16 | 10776 |
| 1727886600 | 6.34 | -0.02 | -0.31 | 6.24 | 6.34 | 6.24 | 3049 |
| 1727800200 | 6.36 | 0 | 0.00 | 6.28 | 6.36 | 6.18 | 15884 |
| 1727713800 | 6.36 | -0.04 | -0.63 | 6.34 | 6.38 | 6.2 | 37263 |
| 1727454600 | 6.4 | 0.08 | 1.27 | 6.28 | 6.4 | 6.28 | 9795 |
| 1727368200 | 6.32 | -0.06 | -0.94 | 6.28 | 6.36 | 6.28 | 10085 |
| 1727281800 | 6.38 | 0.06 | 0.95 | 6.34 | 6.44 | 6.28 | 32876 |
| 1727195400 | 6.32 | 0.06 | 0.96 | 6.3 | 6.32 | 6.24 | 7099 |
| 1727109000 | 6.26 | -0.1 | -1.57 | 6.4 | 6.44 | 6.26 | 28802 |
| 1726849800 | 6.36 | 0 | 0.00 | 6.38 | 6.38 | 6.28 | 5776 |
| 1726763400 | 6.36 | 0.04 | 0.63 | 6.24 | 6.4 | 6.24 | 8085 |
| 1726677000 | 6.32 | -0.04 | -0.63 | 6.26 | 6.36 | 6.24 | 4505 |
| 1726590600 | 6.36 | 0 | 0.00 | 6.32 | 6.38 | 6.28 | 7432 |
| 1726504200 | 6.36 | 0.12 | 1.92 | 6.32 | 6.36 | 6.26 | 11090 |
| 1726245000 | 6.24 | -0.06 | -0.95 | 6.36 | 6.36 | 6.2 | 11390 |
| 1726158600 | 6.3 | 0.02 | 0.32 | 6.36 | 6.36 | 6.28 | 7139 |
| 1726072200 | 6.28 | -0.02 | -0.32 | 6.3 | 6.3 | 6.2 | 4122 |
| 1725985800 | 6.3 | 0.08 | 1.29 | 6.24 | 6.3 | 6.18 | 7480 |
| 1725899400 | 6.22 | 0 | 0.00 | 6.2 | 6.28 | 6.2 | 6089 |
| 1725640200 | 6.22 | -0.04 | -0.64 | 6.2 | 6.36 | 6.2 | 7370 |
| 1725553800 | 6.26 | 0.1 | 1.62 | 6.14 | 6.3 | 6.12 | 5375 |
| 1725467400 | 6.16 | 0.04 | 0.65 | 6.28 | 6.28 | 6.1 | 9160 |
| 1725381000 | 6.12 | -0.04 | -0.65 | 6.3 | 6.3 | 6.1 | 4682 |
| 1725294600 | 6.16 | -0.24 | -3.75 | 6.4 | 6.4 | 6.16 | 16779 |
| 1725035400 | 6.4 | -0.04 | -0.62 | 6.46 | 6.46 | 6.34 | 8241 |
| 1724949000 | 6.44 | 0.02 | 0.31 | 6.42 | 6.48 | 6.36 | 14533 |
| 1724862600 | 6.42 | 0.04 | 0.63 | 6.4 | 6.46 | 6.38 | 8784 |
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
