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 | 0.06 | 1.06007067138 | 5.66 | 5.735 | 5.63 | 227665 | 5.70695015 | CS |
| 4 | 0.16 | 2.87769784173 | 5.56 | 5.735 | 5.5 | 218591 | 5.6071221 | CS |
| 12 | 0.29 | 5.34069981584 | 5.43 | 5.735 | 5.25 | 266471 | 5.49394639 | CS |
| 26 | 0.08 | 1.41843971631 | 5.64 | 5.735 | 5.25 | 244121 | 5.50750804 | CS |
| 52 | 0.46 | 8.74524714829 | 5.26 | 5.735 | 4.9474 | 246507 | 5.41564439 | CS |
| 156 | 0.06 | 1.06007067138 | 5.66 | 5.96 | 4.6 | 234150 | 5.28307641 | CS |
| 260 | 1.22 | 27.1111111111 | 4.5 | 6.37 | 4.19 | 272349 | 5.37059959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 5.7 | -0.03 | -0.52 | 5.73 | 5.735 | 5.6849999 | 227913 |
| 1742942400 | 5.73 | 0.04 | 0.70 | 5.71 | 5.73 | 5.69 | 569470 |
| 1742856000 | 5.69 | 0.03 | 0.53 | 5.69 | 5.69 | 5.6601 | 105298 |
| 1742596800 | 5.66 | -0.01 | -0.18 | 5.66 | 5.66 | 5.63 | 106891 |
| 1742510400 | 5.67 | 0 | 0.00 | 5.66 | 5.67 | 5.6401 | 130612 |
| 1742424000 | 5.67 | 0.05 | 0.89 | 5.63 | 5.67 | 5.6 | 147112 |
| 1742337600 | 5.62 | 0.01 | 0.18 | 5.61 | 5.62 | 5.59 | 203662 |
| 1742251200 | 5.61 | 0.03 | 0.54 | 5.58 | 5.615 | 5.5601 | 211870 |
| 1741992000 | 5.58 | 0.08 | 1.45 | 5.54 | 5.585 | 5.53 | 194818 |
| 1741905600 | 5.5 | -0.05 | -0.90 | 5.54 | 5.5484 | 5.5 | 110701 |
| 1741819200 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.525 | 113624 |
| 1741732800 | 5.55 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 224816 |
| 1741646400 | 5.55 | -0.05 | -0.89 | 5.57 | 5.59 | 5.53 | 302852 |
| 1741390800 | 5.6 | 0.07 | 1.27 | 5.55 | 5.6 | 5.5289 | 210802 |
| 1741304400 | 5.53 | -0.07 | -1.25 | 5.58 | 5.58 | 5.5125 | 227239 |
| 1741218000 | 5.6 | 0.07 | 1.27 | 5.53 | 5.605 | 5.53 | 290983 |
| 1741131600 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.5003 | 305348 |
| 1741045200 | 5.55 | -0.05 | -0.89 | 5.57 | 5.585 | 5.5203 | 302208 |
| 1740786000 | 5.6 | 0.06 | 1.08 | 5.55 | 5.6 | 5.54 | 249579 |
| 1740699600 | 5.54 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.525 | 126744 |
| 1740613200 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5316 | 140074 |
| 1740526800 | 5.55 | 0.02 | 0.36 | 5.54 | 5.5599999 | 5.5199999 | 162937 |
| 1740440400 | 5.53 | 0.02 | 0.36 | 5.5199999 | 5.54 | 5.51 | 207768 |
| 1740181200 | 5.51 | 0.02 | 0.36 | 5.5199999 | 5.53 | 5.49 | 160829 |
| 1740094800 | 5.49 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 170353 |
| 1740008400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.49 | 176189 |
| 1739922000 | 5.51 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.48 | 222046 |
| 1739576400 | 5.48 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 151261 |
| 1739490000 | 5.48 | 0.03 | 0.55 | 5.48 | 5.485 | 5.46 | 151186 |
| 1739403600 | 5.45 | 0.01 | 0.18 | 5.43 | 5.4699 | 5.4137 | 185828 |
| 1739317200 | 5.44 | 0.03 | 0.55 | 5.43 | 5.44 | 5.41 | 186491 |
| 1739230800 | 5.41 | -0.01 | -0.18 | 5.42 | 5.452 | 5.4 | 254135 |
| 1738971600 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 191482 |
| 1738885200 | 5.45 | 0.01 | 0.18 | 5.46 | 5.4699 | 5.41 | 308712 |
| 1738798800 | 5.44 | 0.01 | 0.18 | 5.44 | 5.442 | 5.4101 | 188558 |
| 1738712400 | 5.43 | 0.02 | 0.37 | 5.43 | 5.445 | 5.41 | 181940 |
| 1738626000 | 5.41 | -0.04 | -0.73 | 5.38 | 5.41 | 5.3099999 | 223302 |
| 1738366800 | 5.45 | -0.02 | -0.37 | 5.46 | 5.48 | 5.42 | 357073 |
| 1738280400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.48 | 5.44 | 437469 |
| 1738194000 | 5.46 | -0.03 | -0.55 | 5.49 | 5.505 | 5.44 | 456105 |
| 1738107600 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.46 | 300735 |
| 1738021200 | 5.49 | -0.04 | -0.63 | 5.49 | 5.515 | 5.46 | 320785 |
| 1737762000 | 5.525 | 0.07 | 1.19 | 5.49 | 5.53 | 5.46 | 202628 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.46 | 188935 |
| 1737502800 | 5.53 | 0.05 | 0.91 | 5.49 | 5.53 | 5.49 | 240483 |
| 1737157200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.515 | 5.44 | 1696534 |
| 1737070800 | 5.45 | 0.03 | 0.55 | 5.44 | 5.45 | 5.4121 | 328483 |
| 1736984400 | 5.42 | 0.08 | 1.50 | 5.41 | 5.49 | 5.39 | 375765 |
| 1736898000 | 5.34 | 0.06 | 1.14 | 5.33 | 5.35 | 5.305 | 343910 |
| 1736811600 | 5.28 | -0.05 | -0.94 | 5.26 | 5.3099999 | 5.25 | 514997 |
| 1736552400 | 5.33 | -0.05 | -0.93 | 5.37 | 5.37 | 5.3003 | 158669 |
| 1736379600 | 5.38 | 0.04 | 0.75 | 5.3415 | 5.38 | 5.315 | 276105 |
| 1736293200 | 5.34 | -0.06 | -1.11 | 5.405 | 5.405 | 5.335 | 179321 |
| 1736206800 | 5.4 | -0.06 | -1.10 | 5.47 | 5.48 | 5.38 | 257786 |
| 1735947600 | 5.46 | 0.05 | 0.92 | 5.4273 | 5.47 | 5.35 | 315126 |
| 1735861200 | 5.41 | -0.01 | -0.18 | 5.42 | 5.43 | 5.365 | 214926 |
| 1735688400 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.36 | 190274 |
| 1735602000 | 5.38 | -0.13 | -2.36 | 5.4 | 5.41 | 5.35 | 182904 |
| 1735342800 | 5.51 | -0.02 | -0.36 | 5.5199999 | 5.5345 | 5.455 | 176752 |
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
