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 | -0.12 | -2.06896551724 | 5.8 | 5.96 | 5.66 | 2460 | 5.78669733 | DE |
| 4 | 0.65 | 12.9224652087 | 5.03 | 5.96 | 4.868 | 1718 | 5.49106646 | DE |
| 12 | 0.31 | 5.77281191806 | 5.37 | 6.01 | 4.868 | 1296 | 5.538952 | DE |
| 26 | 0.18 | 3.27272727273 | 5.5 | 6.24 | 4.868 | 1203 | 5.47167903 | DE |
| 52 | -0.49 | -7.94165316045 | 6.17 | 7.09 | 4.868 | 1072 | 5.73641263 | DE |
| 156 | -0.06 | -1.04529616725 | 5.74 | 7.09 | 4.5 | 1106 | 5.66440733 | DE |
| 260 | -0.06 | -1.04529616725 | 5.74 | 7.09 | 4.5 | 1106 | 5.66440733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.735 | 0.08 | 1.33 | 5.67 | 5.735 | 5.67 | 829 |
| 1732829220 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1732742820 | 5.66 | -0.07 | -1.22 | 5.66 | 5.66 | 5.66 | 250 |
| 1732656420 | 5.73 | -0.07 | -1.21 | 5.96 | 5.96 | 5.73 | 600 |
| 1732570020 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 8160 |
| 1732310820 | 5.65 | 0.37 | 7.01 | 5.72 | 5.72 | 5.6449999 | 9050 |
| 1732224420 | 5.28 | 0.13 | 2.52 | 5.28 | 5.28 | 5.28 | 1000 |
| 1732138020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732051620 | 5.15 | -0.15 | -2.83 | 5.07 | 5.15 | 5.07 | 1100 |
| 1731965220 | 5.3 | 0.16 | 3.11 | 5.3 | 5.3 | 5.3 | 3316 |
| 1731705960 | 5.1399999 | 0.27 | 5.46 | 5.005 | 5.1399999 | 4.868 | 1044 |
| 1731619560 | 4.8739999 | -0.09 | -1.73 | 4.8739999 | 4.8739999 | 4.8739999 | 800 |
| 1731533160 | 4.96 | -0.02 | -0.40 | 4.948 | 4.96 | 4.93 | 530 |
| 1731446820 | 4.98 | -0.02 | -0.36 | 4.948 | 4.98 | 4.948 | 51 |
| 1731360420 | 4.998 | 0.03 | 0.52 | 4.998 | 4.998 | 4.998 | 1750 |
| 1731101220 | 4.972 | -0.1 | -1.93 | 5.03 | 5.045 | 4.972 | 820 |
| 1731014760 | 5.07 | -0.03 | -0.59 | 5.215 | 5.215 | 4.962 | 1204 |
| 1730928360 | 5.0999999 | -0.07 | -1.35 | 4.936 | 5.0999999 | 4.936 | 236 |
| 1730841960 | 5.17 | 0.14 | 2.78 | 5.17 | 5.17 | 5.17 | 80 |
| 1730755560 | 5.03 | -0.08 | -1.57 | 5.03 | 5.03 | 5.03 | 100 |
| 1730496360 | 5.11 | -0.35 | -6.32 | 5.28 | 5.28 | 5.11 | 361 |
| 1730409960 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1730323560 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1730237160 | 5.455 | -0.09 | -1.53 | 5.455 | 5.455 | 5.455 | 100 |
| 1730150760 | 5.54 | 0.06 | 1.09 | 5.68 | 5.68 | 5.54 | 390 |
| 1729887960 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1729801560 | 5.48 | -0.2 | -3.52 | 5.425 | 5.48 | 5.425 | 5324 |
| 1729715160 | 5.68 | 0.2 | 3.65 | 5.68 | 5.68 | 5.68 | 2 |
| 1729628760 | 5.48 | -0.03 | -0.54 | 5.48 | 5.48 | 5.48 | 327 |
| 1729542360 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1729283160 | 5.51 | -0.01 | -0.09 | 5.51 | 5.51 | 5.51 | 1576 |
| 1729196760 | 5.515 | -0.08 | -1.43 | 5.515 | 5.515 | 5.515 | 730 |
| 1729110360 | 5.595 | 0.24 | 4.48 | 5.39 | 5.595 | 5.39 | 500 |
| 1729023960 | 5.355 | -0.1 | -1.83 | 5.555 | 5.555 | 5.33 | 520 |
| 1728937620 | 5.455 | 0.09 | 1.68 | 5.255 | 5.455 | 5.245 | 2080 |
| 1728678360 | 5.365 | 0 | 0.00 | 5.365 | 5.365 | 5.365 | 0 |
| 1728591960 | 5.365 | -0.16 | -2.90 | 5.365 | 5.365 | 5.365 | 100 |
| 1728505560 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1728419160 | 5.525 | 0.26 | 4.94 | 5.525 | 5.525 | 5.525 | 100 |
| 1728332760 | 5.2649999 | -0.05 | -0.94 | 5.2649999 | 5.2649999 | 5.2649999 | 235 |
| 1728073620 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1727987220 | 5.315 | 0 | 0.00 | 5.315 | 5.315 | 5.315 | 0 |
| 1727900820 | 5.315 | -0.44 | -7.65 | 5.315 | 5.315 | 5.315 | 300 |
| 1727814420 | 5.755 | 0.24 | 4.35 | 5.755 | 5.755 | 5.755 | 4 |
| 1727728020 | 5.515 | 0.11 | 2.13 | 5.515 | 5.515 | 5.515 | 1300 |
| 1727468760 | 5.4 | -0.19 | -3.40 | 5.51 | 5.51 | 5.4 | 2000 |
| 1727382360 | 5.59 | -0.2 | -3.37 | 5.8099999 | 5.8099999 | 5.59 | 1840 |
| 1727295960 | 5.785 | -0.02 | -0.34 | 5.785 | 5.785 | 5.785 | 70 |
| 1727209560 | 5.805 | -0.15 | -2.52 | 5.805 | 5.805 | 5.805 | 511 |
| 1727123160 | 5.955 | 0.19 | 3.21 | 6.01 | 6.01 | 5.8 | 302 |
| 1726864020 | 5.7699999 | 0.01 | 0.17 | 5.7699999 | 5.7699999 | 5.7699999 | 1000 |
| 1726777560 | 5.76 | -0.1 | -1.71 | 5.76 | 5.76 | 5.76 | 80 |
| 1726691220 | 5.86 | 0.08 | 1.38 | 5.86 | 5.86 | 5.86 | 3187 |
| 1726604760 | 5.78 | 0.13 | 2.30 | 5.78 | 5.78 | 5.78 | 2100 |
| 1726518420 | 5.65 | 0.04 | 0.62 | 5.67 | 5.67 | 5.65 | 1800 |
| 1726259160 | 5.615 | -0.08 | -1.40 | 5.465 | 5.625 | 5.465 | 3365 |
| 1726172760 | 5.695 | 0 | 0.00 | 5.695 | 5.695 | 5.695 | 0 |
| 1726086360 | 5.695 | 0.33 | 6.05 | 5.485 | 5.695 | 5.485 | 975 |
| 1725999960 | 5.37 | 0.04 | 0.75 | 5.37 | 5.37 | 5.37 | 110 |
| 1725913560 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1725654360 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1725567960 | 5.33 | 0.3 | 5.96 | 5.29 | 5.33 | 5.29 | 2070 |
| 1725481560 | 5.03 | 0.06 | 1.13 | 5.03 | 5.03 | 5.03 | 400 |
| 1725395160 | 4.974 | 0 | 0.00 | 4.974 | 4.974 | 4.974 | 0 |
| 1725308760 | 4.974 | -0.07 | -1.31 | 5.17 | 5.17 | 4.974 | 13 |
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
