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 | 0.11 | 2.11946050096 | 5.19 | 5.4 | 5.17 | 324807 | 5.3532314 | CS |
| 4 | 0.2 | 3.92156862745 | 5.1 | 5.4 | 4.97 | 331499 | 5.12737283 | CS |
| 12 | -0.79 | -12.9720853859 | 6.09 | 6.17 | 4.97 | 345137 | 5.32329087 | CS |
| 26 | -0.75 | -12.3966942149 | 6.05 | 6.19 | 4.97 | 235684 | 5.55596984 | CS |
| 52 | -0.54 | -9.24657534247 | 5.84 | 6.2799 | 4.97 | 197679 | 5.56188437 | CS |
| 156 | -2.96 | -35.8353510896 | 8.26 | 8.36 | 4.6 | 161594 | 6.42698121 | CS |
| 260 | -2.41 | -31.2581063554 | 7.71 | 8.36 | 4.5 | 154792 | 6.78708467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.29 | 218441 |
| 1732232400 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.3 | 460021 |
| 1732146000 | 5.35 | -0.03 | -0.56 | 5.38 | 5.38 | 5.32 | 308819 |
| 1732059600 | 5.38 | -0.01 | -0.19 | 5.39 | 5.4 | 5.35 | 279305 |
| 1731973200 | 5.39 | 0.1 | 1.89 | 5.39 | 5.39 | 5.28 | 440170 |
| 1731714000 | 5.29 | 0.12 | 2.32 | 5.2 | 5.29 | 5.17 | 294525 |
| 1731627600 | 5.17 | 0.12 | 2.38 | 5.0199999 | 5.18 | 5.01 | 551513 |
| 1731541200 | 5.05 | -0.03 | -0.59 | 5.14 | 5.18 | 5.01 | 519261 |
| 1731454800 | 5.08 | 0.02 | 0.40 | 5.05 | 5.09 | 5.01 | 352915 |
| 1731368400 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.08 | 5.0397999 | 281940 |
| 1731109200 | 5.03 | 0.04 | 0.80 | 5 | 5.05 | 4.99 | 462752 |
| 1731022800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.97 | 614467 |
| 1730936400 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.07 | 5.0199999 | 285182 |
| 1730850000 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.1 | 5.0199999 | 180729 |
| 1730763600 | 5.0199999 | -0.05 | -0.99 | 5.08 | 5.09 | 5.0199999 | 347436 |
| 1730500800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.09 | 5.05 | 179594 |
| 1730414400 | 5.04 | -0.02 | -0.30 | 5.0599999 | 5.08 | 5.03 | 173409 |
| 1730328000 | 5.055 | 0.01 | 0.19 | 5.0599999 | 5.07 | 5.04 | 204197 |
| 1730241600 | 5.0452 | -0.02 | -0.49 | 5.07 | 5.08 | 5.04 | 222279 |
| 1730155200 | 5.07 | 0.01 | 0.20 | 5.05 | 5.085 | 5.04 | 212950 |
| 1729896000 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.12 | 5.0599999 | 565890 |
| 1729809600 | 5.11 | 0.06 | 1.19 | 5.08 | 5.11 | 5.07 | 314032 |
| 1729723200 | 5.05 | 0 | 0.00 | 5.08 | 5.0900999 | 5.04 | 225028 |
| 1729636800 | 5.05 | -0.04 | -0.79 | 5.09 | 5.11 | 5.04 | 307173 |
| 1729550400 | 5.09 | -0.01 | -0.20 | 5.11 | 5.11 | 5.075 | 324544 |
| 1729291200 | 5.1 | -0.03 | -0.58 | 5.13 | 5.15 | 5.1 | 198024 |
| 1729204800 | 5.13 | -0.08 | -1.54 | 5.13 | 5.1788999 | 5.11 | 330300 |
| 1729118400 | 5.21 | 0.09 | 1.76 | 5.17 | 5.22 | 5.15 | 343325 |
| 1729032000 | 5.12 | -0.1 | -1.92 | 5.2 | 5.22 | 5.12 | 235263 |
| 1728945600 | 5.22 | 0.02 | 0.38 | 5.22 | 5.2699999 | 5.209 | 168461 |
| 1728686400 | 5.2 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.18 | 304429 |
| 1728600000 | 5.21 | 0.11 | 2.16 | 5.1 | 5.22 | 5.1 | 349260 |
| 1728513600 | 5.1 | -0.02 | -0.39 | 5.15 | 5.15 | 5.1 | 289938 |
| 1728427200 | 5.12 | 0.02 | 0.39 | 5.1 | 5.15 | 5.08 | 361642 |
| 1728340800 | 5.1 | 0.01 | 0.20 | 5.1 | 5.11 | 5.07 | 346548 |
| 1728081600 | 5.09 | -0.04 | -0.78 | 5.1 | 5.13 | 5.09 | 342584 |
| 1727995200 | 5.13 | -0.05 | -0.97 | 5.16 | 5.18 | 5.1208 | 289389 |
| 1727908800 | 5.18 | 0 | 0.00 | 5.18 | 5.19 | 5.16 | 326665 |
| 1727822400 | 5.18 | -0.02 | -0.38 | 5.22 | 5.22 | 5.17 | 260386 |
| 1727736000 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.16 | 374038 |
| 1727476800 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.23 | 267049 |
| 1727390400 | 5.25 | -0.06 | -1.13 | 5.33 | 5.33 | 5.25 | 234435 |
| 1727304000 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.38 | 5.3 | 208923 |
| 1727217600 | 5.38 | -0.02 | -0.37 | 5.4 | 5.44 | 5.38 | 240121 |
| 1727131200 | 5.4 | 0.09 | 1.69 | 5.34 | 5.4 | 5.29 | 418767 |
| 1726872000 | 5.3099999 | -0.02 | -0.28 | 5.35 | 5.35 | 5.3 | 247554 |
| 1726785600 | 5.325 | -0.03 | -0.47 | 5.35 | 5.35 | 5.3099999 | 202709 |
| 1726699200 | 5.35 | -0.01 | -0.19 | 5.34 | 5.38 | 5.33 | 233210 |
| 1726612800 | 5.36 | -0.02 | -0.37 | 5.36 | 5.4 | 5.35 | 321688 |
| 1726526400 | 5.38 | -0.06 | -1.10 | 5.33 | 5.41 | 5.309 | 461425 |
| 1726267200 | 5.44 | -0.05 | -0.91 | 5.44 | 5.5042 | 5.41 | 287509 |
| 1726180800 | 5.49 | -0.11 | -1.96 | 5.55 | 5.57 | 5.49 | 333580 |
| 1726094400 | 5.6 | 0.04 | 0.72 | 5.65 | 5.65 | 5.48 | 358367 |
| 1726008000 | 5.5599999 | 0.12 | 2.21 | 5.5 | 5.74 | 5.48 | 455631 |
| 1725921600 | 5.44 | -0.46 | -7.80 | 5.64 | 5.69 | 5.34 | 1231014 |
| 1725662400 | 5.9 | -0.18 | -2.96 | 6.08 | 6.08 | 5.86 | 1715180 |
| 1725576000 | 6.08 | -0.06 | -0.98 | 6.12 | 6.17 | 6.07 | 427777 |
| 1725489600 | 6.14 | 0.1 | 1.66 | 6.05 | 6.17 | 6.05 | 349032 |
| 1725403200 | 6.04 | 0.02 | 0.33 | 6.0199999 | 6.089 | 6.01 | 132486 |
| 1725057600 | 6.0199999 | 0 | 0.00 | 6.09 | 6.09 | 6 | 294496 |
| 1724971200 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.08 | 6 | 248300 |
| 1724884800 | 6.04 | 0.04 | 0.67 | 6.01 | 6.08 | 5.98 | 307329 |
| 1724798400 | 6 | 0.02 | 0.33 | 5.98 | 6.0693 | 5.97 | 222208 |
| 1724712000 | 5.98 | -0.07 | -1.16 | 6.07 | 6.07 | 5.96 | 267071 |
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
