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 | -0.05 | -0.925925925926 | 5.4 | 5.4 | 5 | 161 | 5.35030979 | DE |
| 4 | 0.1 | 1.90476190476 | 5.25 | 5.5 | 5 | 82 | 5.32385601 | DE |
| 12 | 0.15 | 2.88461538462 | 5.2 | 5.5 | 5 | 92 | 5.23744403 | DE |
| 26 | 0.3 | 5.94059405941 | 5.05 | 5.75 | 5 | 103 | 5.39118864 | DE |
| 52 | -0.15 | -2.72727272727 | 5.5 | 5.9 | 5 | 114 | 5.32885895 | DE |
| 156 | 1.85 | 52.8571428571 | 3.5 | 6.5 | 3.2 | 150 | 4.46745112 | DE |
| 260 | 1.85 | 52.8571428571 | 3.5 | 6.5 | 2.2 | 591 | 3.08774614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1741023000 | 5.35 | -0.05 | -0.93 | 5 | 5.35 | 5 | 802 |
| 1740763800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1740677400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1740591000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 5 |
| 1740504600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1740418200 | 5.4 | 0.3 | 5.88 | 5.1 | 5.4 | 5.1 | 500 |
| 1740159000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 65 |
| 1740072600 | 5.1 | -0.35 | -6.42 | 5.1 | 5.1 | 5.1 | 211 |
| 1739986200 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 20 |
| 1739899800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 8 |
| 1739813400 | 5.5 | 0.25 | 4.76 | 5.5 | 5.5 | 5.5 | 2 |
| 1739554200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739467800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 13 |
| 1739381400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739295000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739208600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738949400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738863000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 13 |
| 1738776600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738690200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738603800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 77 |
| 1738344600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738258200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738171800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738085400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737999000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737739800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737653400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737567000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737480600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737394200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737135000 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 789 |
| 1737048600 | 5.1 | -0.1 | -1.92 | 5.1 | 5.1 | 5.1 | 50 |
| 1736962200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736875800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736789400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736530200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 358 |
| 1736443800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 30 |
| 1736357400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 929 |
| 1736271000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1736184600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1735839000 | 5.25 | -0.2 | -3.67 | 5.25 | 5.25 | 5.25 | 30 |
| 1735666200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735579800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735320600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735061400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1734975000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 51 |
| 1734715800 | 5.45 | 0.35 | 6.86 | 5.45 | 5.45 | 5.45 | 25 |
| 1734629400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734543000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 1 |
| 1734456600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734370200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734111000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734024600 | 5.1 | -0.1 | -1.92 | 5.1 | 5.1 | 5.1 | 1158 |
| 1733938200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733851800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733765400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733506200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 75 |
| 1733419800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 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
