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 | 0.2199 | 4.88655807649 | 4.5001 | 4.99 | 4.25 | 18339 | 4.63169799 | CS |
| 4 | 0.39 | 9.00692840647 | 4.33 | 4.99 | 4.25 | 7258 | 4.57549488 | CS |
| 12 | 0.11 | 2.38611713666 | 4.61 | 4.99 | 4.07 | 8685 | 4.46817174 | CS |
| 26 | -0.49 | -9.40499040307 | 5.21 | 6.18 | 4.07 | 17549 | 5.03106752 | CS |
| 52 | -3.36 | -41.5841584158 | 8.08 | 8.48 | 4.07 | 24909 | 6.01045219 | CS |
| 156 | -3.28 | -41 | 8 | 11.5784 | 3.4488 | 53950 | 6.37303922 | CS |
| 260 | -3.28 | -41 | 8 | 11.5784 | 3.4488 | 53950 | 6.37303922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 4.72 | 0.09 | 1.94 | 4.63 | 4.72 | 4.6 | 6110 |
| 1741646100 | 4.63 | -0.09 | -1.91 | 4.71 | 4.71 | 4.6112 | 2773 |
| 1741390500 | 4.72 | 0.04 | 0.78 | 4.8 | 4.9 | 4.708 | 9877 |
| 1741304100 | 4.6834 | -0.02 | -0.35 | 4.71 | 4.8 | 4.61 | 24984 |
| 1741217700 | 4.7 | 0.26 | 5.86 | 4.59 | 4.99 | 4.59 | 32958 |
| 1741131300 | 4.44 | -0.2 | -4.37 | 4.5 | 4.55 | 4.25 | 24205 |
| 1741044900 | 4.6428 | 0.05 | 1.15 | 4.5 | 4.6428 | 4.5 | 5675 |
| 1740785700 | 4.59 | 0 | 0.00 | 4.62 | 4.62 | 4.5 | 2314 |
| 1740699300 | 4.59 | 0.16 | 3.66 | 4.41 | 4.67 | 4.41 | 3909 |
| 1740612900 | 4.4281 | 0.11 | 2.50 | 4.37 | 4.54 | 4.32 | 2192 |
| 1740526500 | 4.32 | -0.16 | -3.46 | 4.57 | 4.62 | 4.25 | 10210 |
| 1740440100 | 4.475 | 0.15 | 3.35 | 4.42 | 4.5 | 4.42 | 1716 |
| 1740180900 | 4.33 | -0.21 | -4.63 | 4.45 | 4.48 | 4.33 | 4224 |
| 1740094500 | 4.54 | 0.03 | 0.67 | 4.57 | 4.57 | 4.54 | 1319 |
| 1740008100 | 4.51 | 0.02 | 0.34 | 4.7 | 4.7 | 4.5 | 2186 |
| 1739921700 | 4.4948 | -0.13 | -2.71 | 4.66 | 4.7840999 | 4.4534 | 7336 |
| 1739576100 | 4.62 | 0.14 | 3.12 | 4.48 | 4.62 | 4.48 | 1507 |
| 1739489700 | 4.48 | 0.11 | 2.52 | 4.5 | 4.6186 | 4.4771 | 3625 |
| 1739403300 | 4.37 | 0.04 | 0.89 | 4.3 | 4.475 | 4.3 | 2985 |
| 1739316900 | 4.3315 | 0.03 | 0.73 | 4.33 | 4.49 | 4.33 | 4142 |
| 1739230500 | 4.3 | -0.15 | -3.37 | 4.49 | 4.54 | 4.29 | 2852 |
| 1738971300 | 4.45 | 0.05 | 1.14 | 4.41 | 4.5085 | 4.28 | 3301 |
| 1738884900 | 4.4 | 0 | 0.00 | 4.54 | 4.54 | 4.4 | 495 |
| 1738798500 | 4.4 | 0.1 | 2.33 | 4.47 | 4.49 | 4.25 | 3848 |
| 1738712100 | 4.3 | -0.2 | -4.44 | 4.6 | 4.79 | 4.3 | 28199 |
| 1738625700 | 4.5 | 0.02 | 0.45 | 4.24 | 4.58 | 4.23 | 5070 |
| 1738366500 | 4.48 | 0.12 | 2.75 | 4.35 | 4.5 | 4.3 | 5033 |
| 1738280100 | 4.36 | -0.04 | -0.91 | 4.43 | 4.49 | 4.3059 | 14775 |
| 1738193700 | 4.4 | -0.08 | -1.68 | 4.4 | 4.5 | 4.3801 | 2634 |
| 1738107300 | 4.475 | 0.07 | 1.70 | 4.38 | 4.5899 | 4.38 | 19777 |
| 1738020900 | 4.4 | -0.05 | -1.12 | 4.34 | 4.66 | 4.34 | 14063 |
| 1737761700 | 4.45 | 0.23 | 5.45 | 4.41 | 4.58 | 4.41 | 6967 |
| 1737675300 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737588900 | 4.22 | -0.18 | -4.06 | 4.41 | 4.4441 | 4.22 | 27151 |
| 1737502500 | 4.3987999 | 0.08 | 1.82 | 4.3099999 | 4.4 | 4.1516 | 6300 |
| 1737156900 | 4.32 | -0.11 | -2.48 | 4.4 | 4.4 | 4.2001 | 5255 |
| 1737070500 | 4.43 | 0.09 | 2.07 | 4.36 | 4.43 | 4.26 | 3745 |
| 1736984100 | 4.34 | -0.13 | -2.81 | 4.41 | 4.55 | 4.3395 | 3480 |
| 1736897700 | 4.4656 | 0.24 | 5.57 | 4.3 | 4.49 | 4.15 | 11978 |
| 1736811300 | 4.23 | -0.01 | -0.24 | 4.26 | 4.2699999 | 4.2198 | 12831 |
| 1736552100 | 4.24 | -0.21 | -4.72 | 4.3 | 4.355 | 4.16 | 2905 |
| 1736379300 | 4.45 | -0.19 | -4.09 | 4.6 | 4.6 | 4.4 | 2631 |
| 1736292900 | 4.64 | -0.04 | -0.85 | 4.7 | 4.73 | 4.5699 | 6604 |
| 1736206500 | 4.68 | 0.35 | 8.19 | 4.46 | 4.73 | 4.46 | 18401 |
| 1735947300 | 4.3257 | -0 | -0.10 | 4.3 | 4.53 | 4.3 | 9093 |
| 1735860900 | 4.33 | 0.05 | 1.29 | 4.37 | 4.4 | 4.32 | 4930 |
| 1735688100 | 4.275 | -0.04 | -0.81 | 4.23 | 4.28 | 4.07 | 8906 |
| 1735601700 | 4.3099999 | -0.24 | -5.27 | 4.37 | 4.405 | 4.28 | 5616 |
| 1735342500 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.34 | 8679 |
| 1735256100 | 4.6 | 0.25 | 5.75 | 4.37 | 4.6281 | 4.37 | 19256 |
| 1735077840 | 4.35 | -0.23 | -5.02 | 4.5199999 | 4.5199999 | 4.3286 | 4272 |
| 1734996900 | 4.58 | -0.24 | -4.98 | 4.62 | 4.679 | 4.505 | 14264 |
| 1734737700 | 4.82 | 0.42 | 9.55 | 4.44 | 4.98 | 4.44 | 13535 |
| 1734651300 | 4.4 | 0.2 | 4.76 | 4.79 | 4.79 | 4.3501 | 35273 |
| 1734564900 | 4.2 | -0.36 | -7.79 | 4.51 | 4.51 | 4.2 | 13552 |
| 1734478500 | 4.555 | -0.09 | -1.99 | 4.7 | 4.7 | 4.5275 | 3463 |
| 1734392100 | 4.6476 | -0.07 | -1.53 | 4.63 | 4.75 | 4.6245 | 7343 |
| 1734132900 | 4.72 | -0.09 | -1.87 | 4.8099999 | 4.83 | 4.715 | 5162 |
| 1734046500 | 4.8099999 | -0.23 | -4.62 | 4.7699999 | 5.0199999 | 4.7699999 | 51148 |
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
