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 | 0.471 | 10.0834938985 | 4.671 | 5.228 | 4.671 | 14088 | 4.99444416 | DE |
| 4 | -1.248 | -19.5305164319 | 6.39 | 6.63 | 4.2 | 19091 | 5.01293019 | DE |
| 12 | -0.802 | -13.4925975774 | 5.944 | 8.122 | 4.2 | 9866 | 5.67219652 | DE |
| 26 | -4.36 | -45.8850768259 | 9.502 | 9.834 | 4.2 | 8329 | 6.55779 | DE |
| 52 | 4.5416 | 756.429047302 | 0.6004 | 11.155 | 0.558 | 35526 | 1.66214301 | DE |
| 156 | 4.6523 | 950.030630999 | 0.4897 | 11.155 | 0.4897 | 43419 | 1.28973212 | DE |
| 260 | 4.6523 | 950.030630999 | 0.4897 | 11.155 | 0.4897 | 43419 | 1.28973212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.08 | 0.35 | 7.33 | 4.9 | 5.08 | 4.9 | 27660 |
| 1732224420 | 4.7329999 | -0.06 | -1.31 | 4.7809999 | 4.7809999 | 4.7329999 | 6836 |
| 1732138020 | 4.796 | -0.16 | -3.13 | 4.859 | 4.8739999 | 4.7809999 | 2277 |
| 1732051620 | 4.9509999 | -0.07 | -1.30 | 4.918 | 5.0199999 | 4.848 | 13125 |
| 1731965220 | 5.016 | 0.36 | 7.62 | 4.671 | 5.018 | 4.671 | 20543 |
| 1731705960 | 4.6609999 | 0.04 | 0.78 | 4.401 | 4.716 | 4.401 | 9528 |
| 1731619560 | 4.625 | 0.02 | 0.48 | 4.527 | 4.63 | 4.527 | 9576 |
| 1731533160 | 4.603 | 0.25 | 5.67 | 4.633 | 4.779 | 4.599 | 50250 |
| 1731446820 | 4.356 | -1.66 | -27.64 | 4.399 | 4.45 | 4.2 | 135646 |
| 1731360420 | 6.0199999 | 0.02 | 0.33 | 5.902 | 6.026 | 5.902 | 4746 |
| 1731101220 | 6 | -0.19 | -3.04 | 5.954 | 6.0679999 | 5.954 | 5062 |
| 1731014760 | 6.188 | 0.26 | 4.35 | 5.95 | 6.188 | 5.852 | 9829 |
| 1730928360 | 5.93 | 0.19 | 3.31 | 5.898 | 5.948 | 5.83 | 10697 |
| 1730841960 | 5.74 | -0.25 | -4.14 | 5.7 | 5.828 | 5.7 | 6131 |
| 1730755560 | 5.988 | -0.27 | -4.35 | 6.0439999 | 6.0439999 | 5.91 | 508 |
| 1730496360 | 6.26 | 0.04 | 0.61 | 6.2 | 6.264 | 6.062 | 6776 |
| 1730409960 | 6.222 | 0.17 | 2.88 | 6.106 | 6.298 | 6.102 | 8339 |
| 1730323560 | 6.048 | 0.1 | 1.61 | 6.048 | 6.048 | 5.936 | 9418 |
| 1730237160 | 5.952 | -0.55 | -8.43 | 6.048 | 6.096 | 5.952 | 23775 |
| 1730150760 | 6.5 | -0.84 | -11.47 | 6.39 | 6.63 | 6.2619999 | 21104 |
| 1729888020 | 7.342 | -0.07 | -1.00 | 7.42 | 7.43 | 7.342 | 629 |
| 1729801560 | 7.416 | -0.26 | -3.41 | 7.694 | 7.702 | 7.152 | 16124 |
| 1729715160 | 7.678 | -0.17 | -2.19 | 7.818 | 7.818 | 7.624 | 4386 |
| 1729628760 | 7.85 | -0.13 | -1.63 | 7.812 | 7.858 | 7.762 | 6552 |
| 1729542360 | 7.98 | 0.16 | 2.05 | 8.118 | 8.122 | 7.872 | 12022 |
| 1729283160 | 7.82 | -0.13 | -1.59 | 7.88 | 7.88 | 7.818 | 5017 |
| 1729196760 | 7.946 | 0.48 | 6.49 | 7.92 | 8.0779999 | 7.882 | 9765 |
| 1729110360 | 7.462 | 0.06 | 0.84 | 7.318 | 7.9 | 7.17 | 17706 |
| 1729023960 | 7.4 | 0.16 | 2.27 | 7.406 | 7.538 | 7.4 | 3648 |
| 1728937620 | 7.236 | -0.1 | -1.34 | 7.298 | 7.298 | 7.222 | 6311 |
| 1728678360 | 7.334 | -0.04 | -0.60 | 7.366 | 7.368 | 7.334 | 710 |
| 1728591960 | 7.378 | 0.22 | 3.10 | 7.342 | 7.378 | 7.3 | 2650 |
| 1728505560 | 7.156 | -0.09 | -1.27 | 7.308 | 7.308 | 7.156 | 2651 |
| 1728419160 | 7.248 | 0.1 | 1.43 | 7.174 | 7.252 | 7.074 | 2841 |
| 1728332760 | 7.146 | -0.2 | -2.72 | 7.28 | 7.42 | 7.146 | 1379 |
| 1728073560 | 7.346 | 0.09 | 1.27 | 7.254 | 7.346 | 7.106 | 2041 |
| 1727987220 | 7.254 | -0.15 | -2.03 | 7.424 | 7.424 | 7.254 | 1611 |
| 1727900820 | 7.404 | 0.06 | 0.87 | 7.322 | 7.6 | 7.236 | 8742 |
| 1727814420 | 7.34 | 0.35 | 5.01 | 7.358 | 7.358 | 7.202 | 5074 |
| 1727728020 | 6.99 | -0.13 | -1.85 | 6.98 | 7.088 | 6.944 | 10083 |
| 1727468760 | 7.122 | 0.02 | 0.28 | 7.202 | 7.372 | 7.122 | 3157 |
| 1727382360 | 7.102 | 0.54 | 8.20 | 7.098 | 7.11 | 6.942 | 12574 |
| 1727295960 | 6.564 | -0.17 | -2.58 | 6.578 | 6.582 | 6.482 | 1407 |
| 1727209560 | 6.738 | 0.5 | 8.02 | 6.638 | 6.738 | 6.584 | 7557 |
| 1727123160 | 6.238 | 0.38 | 6.45 | 6.0039999 | 6.238 | 6.002 | 9696 |
| 1726864020 | 5.86 | -0.16 | -2.66 | 5.79 | 5.94 | 5.79 | 4593 |
| 1726777560 | 6.0199999 | 0.41 | 7.35 | 5.962 | 6.0199999 | 5.916 | 4148 |
| 1726691220 | 5.608 | 0.05 | 0.90 | 5.5119999 | 5.608 | 5.5119999 | 2058 |
| 1726604760 | 5.558 | 0.06 | 1.02 | 5.558 | 5.558 | 5.558 | 900 |
| 1726518420 | 5.502 | -0.16 | -2.83 | 5.55 | 5.596 | 5.502 | 4116 |
| 1726259160 | 5.662 | -0.38 | -6.29 | 5.73 | 5.73 | 5.662 | 3135 |
| 1726172760 | 6.042 | 0.47 | 8.51 | 5.916 | 6.042 | 5.9 | 7410 |
| 1726086360 | 5.5679999 | 0.25 | 4.70 | 5.496 | 5.5679999 | 5.404 | 2940 |
| 1725999960 | 5.3179999 | 0.23 | 4.48 | 5.324 | 5.398 | 5.3179999 | 876 |
| 1725913620 | 5.09 | 0.11 | 2.27 | 5.0119999 | 5.094 | 5.0119999 | 778 |
| 1725654360 | 4.977 | -0.38 | -7.15 | 5.094 | 5.114 | 4.977 | 5971 |
| 1725567960 | 5.36 | 0.07 | 1.28 | 5.246 | 5.36 | 5.246 | 2371 |
| 1725481560 | 5.292 | -0.18 | -3.36 | 5.29 | 5.308 | 5.188 | 4790 |
| 1725395160 | 5.476 | -0.36 | -6.10 | 5.742 | 5.742 | 5.476 | 10135 |
| 1725308760 | 5.832 | -0.19 | -3.09 | 5.944 | 5.944 | 5.832 | 1565 |
| 1725049560 | 6.018 | 0 | 0.00 | 6.018 | 6.018 | 5.958 | 938 |
| 1724963160 | 6.018 | 0 | 0.00 | 6.018 | 6.018 | 5.912 | 1831 |
| 1724876760 | 6.018 | -0.62 | -9.39 | 6.246 | 6.2619999 | 5.982 | 5469 |
| 1724790420 | 6.642 | 0.1 | 1.47 | 6.648 | 6.648 | 6.642 | 415 |
| 1724704020 | 6.546 | 0.31 | 5.00 | 6.6 | 6.746 | 6.534 | 19380 |
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
