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 | -0.02 | -0.429184549356 | 4.66 | 4.74 | 4.63 | 106436 | 4.67527644 | CS |
| 4 | -0.09 | -1.90274841438 | 4.73 | 4.75 | 4.63 | 86667 | 4.68191517 | CS |
| 12 | -0.09 | -1.90274841438 | 4.73 | 4.75 | 4.5409 | 90248 | 4.6557193 | CS |
| 26 | -0.16 | -3.33333333333 | 4.8 | 4.9 | 4.5409 | 82100 | 4.70837922 | CS |
| 52 | 0.01 | 0.215982721382 | 4.63 | 4.9 | 4.43 | 78966 | 4.68155394 | CS |
| 156 | -0.59 | -11.2810707457 | 5.23 | 5.52 | 4.04 | 97576 | 4.60053397 | CS |
| 260 | -0.91 | -16.3963963964 | 5.55 | 6.65 | 3.72 | 115244 | 5.20527464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.64 | 0 | 0.00 | 4.63 | 4.65 | 4.63 | 92234 |
| 1741390800 | 4.64 | -0.01 | -0.22 | 4.65 | 4.6593 | 4.63 | 77109 |
| 1741304400 | 4.65 | -0.01 | -0.21 | 4.65 | 4.67 | 4.65 | 57029 |
| 1741218000 | 4.66 | -0.03 | -0.64 | 4.68 | 4.69 | 4.66 | 105289 |
| 1741131600 | 4.69 | -0.01 | -0.21 | 4.7 | 4.74 | 4.68 | 146781 |
| 1741045200 | 4.7 | 0.02 | 0.43 | 4.66 | 4.74 | 4.66 | 145971 |
| 1740786000 | 4.68 | 0.01 | 0.21 | 4.69 | 4.7099 | 4.66 | 163533 |
| 1740699600 | 4.67 | -0.01 | -0.11 | 4.68 | 4.68 | 4.66 | 127056 |
| 1740613200 | 4.675 | 0 | 0.11 | 4.67 | 4.69 | 4.67 | 90513 |
| 1740526800 | 4.67 | 0 | 0.00 | 4.69 | 4.69 | 4.67 | 94966 |
| 1740440400 | 4.67 | 0 | 0.00 | 4.67 | 4.69 | 4.66 | 92642 |
| 1740181200 | 4.67 | -0.01 | -0.21 | 4.68 | 4.6901 | 4.66 | 63359 |
| 1740094800 | 4.68 | 0 | 0.00 | 4.69 | 4.7 | 4.6688 | 75452 |
| 1740008400 | 4.68 | 0.01 | 0.21 | 4.67 | 4.71 | 4.67 | 50527 |
| 1739922000 | 4.67 | -0.05 | -1.06 | 4.68 | 4.7 | 4.67 | 101304 |
| 1739576400 | 4.72 | 0 | 0.11 | 4.71 | 4.74 | 4.71 | 67105 |
| 1739490000 | 4.715 | 0 | 0.11 | 4.71 | 4.74 | 4.7 | 35710 |
| 1739403600 | 4.71 | -0.03 | -0.63 | 4.72 | 4.73 | 4.69 | 51924 |
| 1739317200 | 4.74 | 0.01 | 0.21 | 4.71 | 4.75 | 4.71 | 40130 |
| 1739230800 | 4.73 | 0 | 0.00 | 4.73 | 4.75 | 4.72 | 60274 |
| 1738971600 | 4.73 | -0.01 | -0.21 | 4.72 | 4.7485 | 4.72 | 25688 |
| 1738885200 | 4.74 | 0.03 | 0.64 | 4.72 | 4.74 | 4.72 | 64443 |
| 1738798800 | 4.71 | 0 | 0.00 | 4.7 | 4.73 | 4.7 | 57204 |
| 1738712400 | 4.71 | 0.01 | 0.21 | 4.69 | 4.72 | 4.69 | 22235 |
| 1738626000 | 4.7 | 0 | 0.00 | 4.67 | 4.74 | 4.67 | 185486 |
| 1738366800 | 4.7 | 0.03 | 0.64 | 4.6702 | 4.71 | 4.66 | 70486 |
| 1738280400 | 4.67 | 0.04 | 0.79 | 4.65 | 4.7 | 4.64 | 131260 |
| 1738194000 | 4.6334 | 0.01 | 0.29 | 4.62 | 4.66 | 4.62 | 118030 |
| 1738107600 | 4.62 | -0.02 | -0.43 | 4.62 | 4.64 | 4.61 | 94410 |
| 1738021200 | 4.64 | 0.01 | 0.22 | 4.63 | 4.65 | 4.6 | 92844 |
| 1737762000 | 4.63 | 0 | 0.00 | 4.62 | 4.64 | 4.62 | 38782 |
| 1737675600 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1737589200 | 4.63 | 0.01 | 0.22 | 4.64 | 4.64 | 4.6 | 148478 |
| 1737502800 | 4.62 | 0 | 0.00 | 4.615 | 4.64 | 4.61 | 99702 |
| 1737157200 | 4.62 | 0 | 0.00 | 4.62 | 4.64 | 4.61 | 50247 |
| 1737070800 | 4.62 | 0 | 0.00 | 4.62 | 4.63 | 4.6 | 72096 |
| 1736984400 | 4.62 | 0.02 | 0.43 | 4.62 | 4.636 | 4.5809 | 82873 |
| 1736898000 | 4.6 | -0.01 | -0.22 | 4.57 | 4.608 | 4.57 | 48647 |
| 1736811600 | 4.61 | 0 | 0.00 | 4.6 | 4.63 | 4.59 | 29177 |
| 1736552400 | 4.61 | -0.03 | -0.65 | 4.62 | 4.64 | 4.6 | 93483 |
| 1736379600 | 4.64 | 0.01 | 0.22 | 4.62 | 4.6917 | 4.62 | 78612 |
| 1736293200 | 4.63 | -0.04 | -0.86 | 4.67 | 4.671 | 4.63 | 79587 |
| 1736206800 | 4.67 | -0.01 | -0.21 | 4.67 | 4.7 | 4.67 | 84377 |
| 1735947600 | 4.68 | 0.02 | 0.43 | 4.66 | 4.7 | 4.66 | 47512 |
| 1735861200 | 4.66 | -0.03 | -0.64 | 4.68 | 4.72 | 4.65 | 47168 |
| 1735688400 | 4.69 | 0.11 | 2.40 | 4.61 | 4.69 | 4.59 | 238136 |
| 1735602000 | 4.58 | 0 | 0.00 | 4.58 | 4.61 | 4.5599999 | 151370 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.58 | 4.605 | 4.57 | 97058 |
| 1735256400 | 4.61 | 0.01 | 0.22 | 4.58 | 4.64 | 4.58 | 93013 |
| 1735077840 | 4.6 | 0 | 0.00 | 4.59 | 4.62 | 4.58 | 24869 |
| 1734997200 | 4.6 | 0 | 0.00 | 4.58 | 4.62 | 4.5599999 | 131604 |
| 1734738000 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.62 | 4.5409 | 140235 |
| 1734651600 | 4.57 | -0.06 | -1.19 | 4.63 | 4.63 | 4.57 | 118234 |
| 1734565200 | 4.625 | -0.03 | -0.64 | 4.64 | 4.67 | 4.62 | 93510 |
| 1734478800 | 4.655 | -0.07 | -1.38 | 4.67 | 4.69 | 4.64 | 139605 |
| 1734392400 | 4.72 | -0.02 | -0.42 | 4.73 | 4.745 | 4.72 | 136244 |
| 1734133200 | 4.74 | -0.01 | -0.21 | 4.74 | 4.75 | 4.74 | 70393 |
| 1734046800 | 4.75 | 0 | 0.00 | 4.74 | 4.758 | 4.725 | 150694 |
| 1733960400 | 4.75 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.745 | 82172 |
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
