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 | -0.25 | -4.13223140496 | 6.05 | 6.05 | 5.8 | 128 | 5.88476563 | DE |
| 4 | -0.1 | -1.69491525424 | 5.9 | 6.05 | 5.7 | 388 | 5.82250538 | DE |
| 12 | -0.65 | -10.0775193798 | 6.45 | 6.55 | 5.6 | 1026 | 6.23211202 | DE |
| 26 | -0.5 | -7.93650793651 | 6.3 | 6.55 | 5.6 | 794 | 6.19511501 | DE |
| 52 | 0 | 0 | 5.8 | 6.55 | 5.6 | 775 | 6.14079329 | DE |
| 156 | 0 | 0 | 5.8 | 6.55 | 5.6 | 775 | 6.14079329 | DE |
| 260 | 0 | 0 | 5.8 | 6.55 | 5.6 | 775 | 6.14079329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732829220 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 250 |
| 1732742820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732656420 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 1 |
| 1732570020 | 5.95 | 0.1 | 1.71 | 6.05 | 6.05 | 5.95 | 133 |
| 1732310820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732224420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1732138020 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 380 |
| 1732051620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731965220 | 5.75 | -0.15 | -2.54 | 5.85 | 5.85 | 5.75 | 501 |
| 1731705960 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.85 | 106 |
| 1731619560 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 150 |
| 1731533160 | 5.9 | 0 | 0.00 | 5.75 | 5.9 | 5.75 | 840 |
| 1731446820 | 5.9 | 0.05 | 0.85 | 5.8 | 5.9 | 5.8 | 35 |
| 1731360420 | 5.85 | 0.1 | 1.74 | 5.9 | 5.9 | 5.85 | 300 |
| 1731101160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731014760 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.7 | 849 |
| 1730928360 | 5.8 | -0.3 | -4.92 | 5.9 | 5.9 | 5.8 | 1105 |
| 1730841960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1730755560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1730496360 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 126 |
| 1730409960 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 160 |
| 1730323560 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730237160 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 50 |
| 1730150760 | 6.4 | 0.15 | 2.40 | 6.4 | 6.4 | 6.4 | 550 |
| 1729887960 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729801560 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 1 |
| 1729715160 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 3 |
| 1729628760 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 1550 |
| 1729542360 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729283160 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1729196760 | 6.4 | 0.05 | 0.79 | 6.4 | 6.4 | 6.4 | 115 |
| 1729110360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1729023960 | 6.35 | 0.1 | 1.60 | 6.3 | 6.35 | 6.25 | 167 |
| 1728937620 | 6.25 | 0.35 | 5.93 | 6.25 | 6.25 | 6.25 | 230 |
| 1728678360 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728591960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728505560 | 5.9 | 0 | 0.00 | 5.85 | 5.9 | 5.85 | 430 |
| 1728419160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.6 | 2141 |
| 1728332760 | 5.9 | -0.15 | -2.48 | 6.1 | 6.1 | 5.9 | 199 |
| 1728073620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1727987220 | 6.05 | -0.2 | -3.20 | 6.15 | 6.15 | 6.05 | 4435 |
| 1727900820 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 300 |
| 1727814420 | 6.2 | -0.1 | -1.59 | 6.25 | 6.3 | 6.2 | 1980 |
| 1727728020 | 6.3 | 0 | 0.00 | 6.25 | 6.3 | 6.25 | 5080 |
| 1727468760 | 6.3 | -0.15 | -2.33 | 6.4 | 6.4 | 6.3 | 7550 |
| 1727382360 | 6.45 | 0.15 | 2.38 | 6.5 | 6.5 | 6.45 | 730 |
| 1727295960 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 200 |
| 1727209560 | 6.25 | -0.15 | -2.34 | 6.25 | 6.25 | 6.25 | 151 |
| 1727123160 | 6.4 | -0.05 | -0.78 | 6.5 | 6.5 | 6.4 | 103 |
| 1726864020 | 6.45 | 0.05 | 0.78 | 6.55 | 6.55 | 6.4 | 1395 |
| 1726777620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1726691220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 15 |
| 1726604760 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 302 |
| 1726518420 | 6.45 | 0.05 | 0.78 | 6.5 | 6.5 | 6.45 | 26 |
| 1726259160 | 6.4 | 0.05 | 0.79 | 6.4 | 6.45 | 6.35 | 4085 |
| 1726172760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 85 |
| 1726086360 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.3 | 1800 |
| 1725999960 | 6.4 | -0.05 | -0.78 | 6.45 | 6.45 | 6.25 | 1076 |
| 1725913620 | 6.45 | 0.1 | 1.57 | 6.45 | 6.55 | 6.4 | 4434 |
| 1725654360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1725567960 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 150 |
| 1725433200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1725346800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1725260400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 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
