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 | -0.0701 | -1.34807692308 | 5.2 | 5.2 | 5.1 | 535545 | 5.14008807 | CS |
| 4 | -0.1901 | -3.57330827068 | 5.32 | 5.34 | 5.1 | 623790 | 5.21460808 | CS |
| 12 | 0.3199 | 6.65072765073 | 4.81 | 5.355 | 4.78 | 759983 | 5.17756164 | CS |
| 26 | -1.3501 | -20.8348765432 | 6.48 | 6.6399 | 4.765 | 709010 | 5.35021243 | CS |
| 52 | -0.1701 | -3.20943396226 | 5.3 | 6.69 | 4.68 | 648312 | 5.44091102 | CS |
| 156 | -3.6501 | -41.5728929385 | 8.78 | 9.25 | 3.88 | 579752 | 5.59623317 | CS |
| 260 | -0.0701 | -1.34807692308 | 5.2 | 9.89 | 3.88 | 500136 | 6.11945545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 5.12 | -0.01 | -0.19 | 5.17 | 5.18 | 5.1 | 677618 |
| 1743115200 | 5.13 | -0.02 | -0.39 | 5.17 | 5.175 | 5.12 | 455700 |
| 1743028800 | 5.15 | 0.01 | 0.19 | 5.14 | 5.16 | 5.12 | 510926 |
| 1742942400 | 5.14 | 0.01 | 0.19 | 5.16 | 5.17 | 5.12 | 521227 |
| 1742856000 | 5.13 | -0.04 | -0.77 | 5.19 | 5.19 | 5.1 | 900314 |
| 1742596800 | 5.17 | -0.03 | -0.58 | 5.2 | 5.2 | 5.11 | 289557 |
| 1742510400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.225 | 5.1741 | 422220 |
| 1742424000 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 733263 |
| 1742337600 | 5.24 | 0.03 | 0.58 | 5.21 | 5.2699999 | 5.2 | 604202 |
| 1742251200 | 5.21 | 0.07 | 1.36 | 5.15 | 5.2299 | 5.15 | 814499 |
| 1741992000 | 5.14 | 0.02 | 0.39 | 5.15 | 5.17 | 5.11 | 581866 |
| 1741905600 | 5.12 | -0.04 | -0.78 | 5.16 | 5.17 | 5.11 | 478489 |
| 1741819200 | 5.16 | -0.04 | -0.77 | 5.21 | 5.235 | 5.13 | 533999 |
| 1741732800 | 5.2 | 0 | 0.00 | 5.21 | 5.23 | 5.15 | 467300 |
| 1741646400 | 5.2 | -0.09 | -1.70 | 5.2699999 | 5.2889 | 5.13 | 770367 |
| 1741390800 | 5.29 | 0.04 | 0.76 | 5.28 | 5.29 | 5.23 | 487860 |
| 1741304400 | 5.25 | -0.04 | -0.76 | 5.28 | 5.2938 | 5.205 | 651110 |
| 1741218000 | 5.29 | 0.02 | 0.38 | 5.29 | 5.33 | 5.26 | 639792 |
| 1741131600 | 5.2699999 | -0.02 | -0.38 | 5.3099999 | 5.3385999 | 5.215 | 648918 |
| 1741045200 | 5.29 | -0.01 | -0.19 | 5.34 | 5.34 | 5.29 | 763737 |
| 1740786000 | 5.3 | 0.03 | 0.57 | 5.32 | 5.33 | 5.28 | 1200451 |
| 1740699600 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.24 | 480830 |
| 1740613200 | 5.26 | 0.03 | 0.57 | 5.2699999 | 5.2699999 | 5.2102 | 344823 |
| 1740526800 | 5.23 | 0.04 | 0.77 | 5.22 | 5.26 | 5.22 | 814482 |
| 1740440400 | 5.19 | -0.03 | -0.57 | 5.24 | 5.24 | 5.17 | 748353 |
| 1740181200 | 5.22 | 0.01 | 0.19 | 5.24 | 5.24 | 5.2 | 530660 |
| 1740094800 | 5.21 | -0.13 | -2.43 | 5.25 | 5.28 | 5.21 | 825239 |
| 1740008400 | 5.34 | 0.01 | 0.19 | 5.32 | 5.34 | 5.2699999 | 1216089 |
| 1739922000 | 5.33 | 0.01 | 0.19 | 5.32 | 5.34 | 5.28 | 846733 |
| 1739576400 | 5.32 | 0 | 0.00 | 5.32 | 5.355 | 5.3 | 842929 |
| 1739490000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.32 | 5.2699999 | 709756 |
| 1739403600 | 5.29 | -0.01 | -0.19 | 5.24 | 5.29 | 5.23 | 925071 |
| 1739317200 | 5.3 | 0 | 0.00 | 5.28 | 5.3 | 5.244 | 837650 |
| 1739230800 | 5.3 | 0.06 | 1.15 | 5.24 | 5.305 | 5.205 | 1553565 |
| 1738971600 | 5.24 | 0.02 | 0.38 | 5.25 | 5.26 | 5.2 | 688206 |
| 1738885200 | 5.22 | 0.06 | 1.16 | 5.17 | 5.24 | 5.1601 | 840598 |
| 1738798800 | 5.16 | -0.01 | -0.19 | 5.19 | 5.21 | 5.1252 | 810682 |
| 1738712400 | 5.17 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 819436 |
| 1738626000 | 5.16 | -0.02 | -0.39 | 5.17 | 5.26 | 5.085 | 1060623 |
| 1738366800 | 5.18 | 0.01 | 0.19 | 5.1552 | 5.22 | 5.142 | 891883 |
| 1738280400 | 5.17 | 0.03 | 0.58 | 5.15 | 5.18 | 5.08 | 904857 |
| 1738194000 | 5.14 | -0.07 | -1.34 | 5.22 | 5.225 | 5.08 | 526898 |
| 1738107600 | 5.21 | 0.02 | 0.39 | 5.2 | 5.26 | 5.18 | 520391 |
| 1738021200 | 5.19 | 0.04 | 0.78 | 5.14 | 5.2 | 5.11 | 874203 |
| 1737762000 | 5.15 | -0.04 | -0.77 | 5.14 | 5.17 | 5.08 | 858462 |
| 1737675600 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1737589200 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.2699999 | 5.162 | 682295 |
| 1737502800 | 5.2699999 | 0 | 0.00 | 5.22 | 5.2699999 | 5.205 | 800914 |
| 1737157200 | 5.2699999 | 0.09 | 1.74 | 5.2 | 5.29 | 5.2 | 1044315 |
| 1737070800 | 5.18 | 0.15 | 2.98 | 5.11 | 5.2 | 5.09 | 1449192 |
| 1736984400 | 5.03 | 0.07 | 1.41 | 5.08 | 5.09 | 5 | 1059102 |
| 1736898000 | 4.96 | 0.1 | 2.06 | 4.9 | 4.9699 | 4.8601 | 751471 |
| 1736811600 | 4.86 | 0.07 | 1.46 | 4.8099999 | 4.88 | 4.8 | 678013 |
| 1736552400 | 4.79 | -0.13 | -2.64 | 4.85 | 4.8799 | 4.78 | 749790 |
| 1736379600 | 4.92 | 0.06 | 1.23 | 4.86 | 4.94 | 4.78 | 838964 |
| 1736293200 | 4.86 | -0.02 | -0.41 | 4.9 | 4.92 | 4.8 | 1072323 |
| 1736206800 | 4.88 | -0.06 | -1.21 | 4.99 | 4.99 | 4.86 | 796796 |
| 1735947600 | 4.94 | 0.14 | 2.92 | 4.8099999 | 4.95 | 4.8099999 | 687642 |
| 1735861200 | 4.8 | -0.01 | -0.21 | 4.85 | 4.87 | 4.7699999 | 1080788 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.86 | 4.92 | 4.765 | 1838454 |
| 1735602000 | 4.8099999 | -0.16 | -3.22 | 4.93 | 4.93 | 4.79 | 2540759 |
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
