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 | 0.205 | 3.19812792512 | 6.41 | 6.7 | 6.41 | 1 | 6.41 | DE |
| 4 | 0.145 | 2.24111282844 | 6.47 | 6.7 | 6.215 | 76 | 6.30855474 | DE |
| 12 | -0.18 | -2.64900662252 | 6.795 | 6.805 | 5.945 | 628 | 6.35437661 | DE |
| 26 | 1.115 | 20.2727272727 | 5.5 | 6.83 | 4.992 | 647 | 6.19099607 | DE |
| 52 | 1.965 | 42.2580645161 | 4.65 | 6.83 | 4.274 | 735 | 5.53860488 | DE |
| 156 | 1.865 | 39.2631578947 | 4.75 | 6.83 | 4.202 | 647 | 5.47859609 | DE |
| 260 | 1.865 | 39.2631578947 | 4.75 | 6.83 | 4.202 | 647 | 5.47859609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 6.5 | 0.09 | 1.40 | 6.7 | 6.7 | 6.5 | 1466 |
| 1732310820 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1732224420 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1732138020 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1732051620 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1731965220 | 6.41 | 0.03 | 0.39 | 6.41 | 6.41 | 6.41 | 1 |
| 1731705960 | 6.385 | 0.01 | 0.16 | 6.59 | 6.59 | 6.385 | 47 |
| 1731619560 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1731533160 | 6.375 | -0.06 | -0.86 | 6.375 | 6.375 | 6.375 | 187 |
| 1731446820 | 6.43 | -0.01 | -0.16 | 6.44 | 6.44 | 6.43 | 20 |
| 1731360360 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1731101160 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1731014760 | 6.44 | 0.23 | 3.62 | 6.44 | 6.44 | 6.44 | 4 |
| 1730928360 | 6.215 | 0 | 0.00 | 6.215 | 6.215 | 6.215 | 0 |
| 1730841960 | 6.215 | -0.17 | -2.66 | 6.215 | 6.215 | 6.215 | 321 |
| 1730755560 | 6.385 | -0.23 | -3.40 | 6.39 | 6.39 | 6.385 | 87 |
| 1730496360 | 6.61 | 0.14 | 2.16 | 6.61 | 6.61 | 6.61 | 10 |
| 1730409960 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1730323560 | 6.47 | -0.11 | -1.60 | 6.47 | 6.47 | 6.47 | 8 |
| 1730233620 | 6.575 | 0 | 0.00 | 6.575 | 6.575 | 6.575 | 0 |
| 1730147220 | 6.575 | 0 | 0.00 | 6.575 | 6.575 | 6.575 | 0 |
| 1729888020 | 6.575 | 0.13 | 1.94 | 6.42 | 6.575 | 6.42 | 502 |
| 1729801560 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729715160 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729628760 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1729542360 | 6.45 | 0.02 | 0.23 | 6.53 | 6.53 | 6.45 | 214 |
| 1729283160 | 6.4349999 | -0.16 | -2.35 | 6.4349999 | 6.4349999 | 6.4349999 | 45 |
| 1729196760 | 6.59 | 0.23 | 3.62 | 6.59 | 6.59 | 6.59 | 4 |
| 1729110360 | 6.36 | 0.02 | 0.24 | 6.48 | 6.48 | 6.36 | 325 |
| 1729023960 | 6.345 | 0.23 | 3.76 | 6.5599999 | 6.5599999 | 6.34 | 84 |
| 1728937560 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1728678360 | 6.115 | 0 | 0.00 | 6.3 | 6.3 | 6.115 | 415 |
| 1728591960 | 6.115 | 0 | 0.00 | 6.115 | 6.115 | 6.115 | 0 |
| 1728505560 | 6.115 | -0.01 | -0.16 | 6.115 | 6.115 | 6.115 | 2 |
| 1728419160 | 6.125 | 0.09 | 1.49 | 5.945 | 6.125 | 5.945 | 101 |
| 1728332760 | 6.035 | -0.18 | -2.82 | 6.15 | 6.15 | 6.035 | 537 |
| 1728073560 | 6.21 | 0.25 | 4.19 | 6.21 | 6.21 | 6.015 | 693 |
| 1727987220 | 5.96 | -0.02 | -0.33 | 5.96 | 5.96 | 5.96 | 1007 |
| 1727900820 | 5.98 | -0.26 | -4.09 | 5.98 | 5.98 | 5.98 | 150 |
| 1727814420 | 6.235 | 0.2 | 3.31 | 6.235 | 6.235 | 6.045 | 15 |
| 1727728020 | 6.035 | -0.14 | -2.19 | 6.035 | 6.035 | 6.035 | 1 |
| 1727468760 | 6.17 | -0.13 | -2.06 | 6.17 | 6.17 | 6.17 | 17 |
| 1727382360 | 6.3 | 0.11 | 1.69 | 6.235 | 6.3 | 6.105 | 5200 |
| 1727295960 | 6.195 | 0 | 0.00 | 6.195 | 6.195 | 6.195 | 0 |
| 1727209560 | 6.195 | -0.29 | -4.40 | 6.21 | 6.28 | 6.105 | 6850 |
| 1727123160 | 6.48 | 0.02 | 0.31 | 6.48 | 6.48 | 6.48 | 3 |
| 1726864020 | 6.46 | -0.19 | -2.86 | 6.46 | 6.46 | 6.46 | 300 |
| 1726777620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726691220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 400 |
| 1726604760 | 6.65 | 0.06 | 0.83 | 6.6 | 6.78 | 6.5 | 3253 |
| 1726518420 | 6.595 | 0.02 | 0.38 | 6.595 | 6.595 | 6.595 | 42 |
| 1726259160 | 6.57 | 0.05 | 0.77 | 6.36 | 6.57 | 6.36 | 690 |
| 1726172760 | 6.5199999 | -0.18 | -2.69 | 6.3949999 | 6.59 | 6.3949999 | 1876 |
| 1726086360 | 6.7 | -0.11 | -1.54 | 6.7 | 6.7 | 6.7 | 60 |
| 1725999960 | 6.805 | 0.02 | 0.37 | 6.805 | 6.805 | 6.805 | 600 |
| 1725913620 | 6.78 | 0.08 | 1.19 | 6.78 | 6.78 | 6.78 | 5 |
| 1725654360 | 6.7 | 0.16 | 2.37 | 6.7 | 6.7 | 6.7 | 3 |
| 1725567960 | 6.545 | 0.15 | 2.35 | 6.545 | 6.545 | 6.545 | 72 |
| 1725481560 | 6.3949999 | -0.11 | -1.69 | 6.47 | 6.47 | 6.3949999 | 981 |
| 1725395160 | 6.505 | -0.29 | -4.27 | 6.545 | 6.545 | 6.5 | 1256 |
| 1725308760 | 6.795 | 0.2 | 3.03 | 6.795 | 6.795 | 6.795 | 8 |
| 1725049560 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1724963160 | 6.595 | 0 | 0.00 | 6.595 | 6.595 | 6.595 | 0 |
| 1724876760 | 6.595 | 0.12 | 1.85 | 6.795 | 6.81 | 6.595 | 339 |
| 1724790420 | 6.475 | 0.15 | 2.37 | 6.475 | 6.475 | 6.475 | 140 |
| 1724655600 | 6.325 | 0 | 0.00 | 6.325 | 6.325 | 6.325 | 0 |
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
