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 | 0.24 | 5.01043841336 | 4.79 | 5.12 | 4.66 | 29097 | 4.93542265 | CS |
| 4 | -0.12 | -2.33009708738 | 5.15 | 5.36 | 4.66 | 50505 | 5.02048778 | CS |
| 12 | 0.64 | 14.5785876993 | 4.39 | 5.5 | 4.21 | 52898 | 4.95132391 | CS |
| 26 | 0.66 | 15.1029748284 | 4.37 | 5.5 | 3.02 | 53430 | 4.2555317 | CS |
| 52 | 1.04 | 26.0651629073 | 3.99 | 5.5 | 3.02 | 50425 | 4.2456607 | CS |
| 156 | -0.46 | -8.37887067395 | 5.49 | 6.45 | 3.02 | 24502 | 4.29742434 | CS |
| 260 | 0.74 | 17.2494172494 | 4.29 | 6.45 | 3.02 | 111376 | 5.25161476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 5 | 0.06 | 1.21 | 5.01 | 5.0199999 | 4.89 | 14107 |
| 1732747200 | 4.94 | -0.04 | -0.80 | 4.99 | 5.12 | 4.92 | 32793 |
| 1732660800 | 4.98 | 0.25 | 5.29 | 4.73 | 5.01 | 4.72 | 70616 |
| 1732574400 | 4.73 | -0.11 | -2.27 | 4.72 | 4.76 | 4.66 | 14000 |
| 1732315200 | 4.84 | 0.07 | 1.47 | 4.79 | 4.85 | 4.79 | 13970 |
| 1732228800 | 4.7699999 | -0.08 | -1.65 | 4.9 | 4.92 | 4.7699999 | 69428 |
| 1732142400 | 4.85 | 0 | 0.00 | 4.85 | 4.88 | 4.79 | 15366 |
| 1732056000 | 4.85 | -0.06 | -1.22 | 4.8099999 | 5 | 4.8099999 | 97089 |
| 1731969600 | 4.91 | 0.02 | 0.41 | 5.01 | 5.12 | 4.89 | 25167 |
| 1731710400 | 4.89 | -0.02 | -0.41 | 4.99 | 5.09 | 4.8099999 | 124601 |
| 1731624000 | 4.91 | 0.02 | 0.41 | 4.85 | 4.97 | 4.85 | 39794 |
| 1731537600 | 4.89 | -0.11 | -2.20 | 5.0199999 | 5.0199999 | 4.8 | 41791 |
| 1731451200 | 5 | -0.2 | -3.85 | 5.19 | 5.29 | 4.98 | 83360 |
| 1731364800 | 5.2 | 0 | 0.00 | 5.04 | 5.29 | 5 | 69103 |
| 1731105600 | 5.2 | -0.08 | -1.52 | 5.3 | 5.3 | 5.17 | 68929 |
| 1731019200 | 5.28 | 0.08 | 1.54 | 5.2 | 5.36 | 5.2 | 62263 |
| 1730932800 | 5.2 | -0.02 | -0.38 | 5.17 | 5.24 | 5.0599999 | 36635 |
| 1730846400 | 5.22 | 0.02 | 0.38 | 5.24 | 5.24 | 5.21 | 1524 |
| 1730760000 | 5.2 | -0.09 | -1.70 | 5.32 | 5.32 | 5.2 | 35550 |
| 1730497200 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.14 | 94013 |
| 1730410800 | 5.11 | -0.01 | -0.20 | 5.15 | 5.15 | 4.9 | 192888 |
| 1730324400 | 5.12 | 0.05 | 0.99 | 5.09 | 5.15 | 5.08 | 39926 |
| 1730238000 | 5.07 | 0.04 | 0.80 | 4.97 | 5.23 | 4.97 | 101413 |
| 1730151600 | 5.03 | -0.06 | -1.18 | 5 | 5.1 | 5 | 41800 |
| 1729892400 | 5.09 | -0.3 | -5.57 | 5.0599999 | 5.12 | 5 | 398225 |
| 1729806000 | 5.39 | 0.15 | 2.86 | 5.37 | 5.5 | 5.12 | 205023 |
| 1729719600 | 5.24 | 0.19 | 3.76 | 5.1 | 5.38 | 5.09 | 138809 |
| 1729633200 | 5.05 | 0.07 | 1.41 | 4.97 | 5.05 | 4.8 | 70140 |
| 1729546800 | 4.98 | 0.22 | 4.62 | 4.89 | 4.98 | 4.7699999 | 25120 |
| 1729287600 | 4.76 | 0.23 | 5.08 | 4.57 | 4.8 | 4.57 | 56513 |
| 1729201200 | 4.53 | -0.04 | -0.88 | 4.58 | 4.63 | 4.46 | 91870 |
| 1729114800 | 4.57 | 0.09 | 2.01 | 4.49 | 4.61 | 4.45 | 72460 |
| 1729028400 | 4.48 | 0.08 | 1.82 | 4.41 | 4.49 | 4.35 | 23450 |
| 1728682800 | 4.4 | -0.1 | -2.22 | 4.49 | 4.5 | 4.4 | 22700 |
| 1728596400 | 4.5 | 0.07 | 1.58 | 4.48 | 4.5 | 4.45 | 8404 |
| 1728510000 | 4.43 | 0.05 | 1.14 | 4.36 | 4.5 | 4.3 | 24902 |
| 1728423600 | 4.38 | 0 | 0.00 | 4.2699999 | 4.53 | 4.2699999 | 27013 |
| 1728337200 | 4.38 | 0.08 | 1.86 | 4.36 | 4.38 | 4.33 | 10535 |
| 1728078000 | 4.3 | -0.11 | -2.49 | 4.39 | 4.39 | 4.25 | 9142 |
| 1727991600 | 4.41 | -0.04 | -0.90 | 4.45 | 4.46 | 4.34 | 10081 |
| 1727905200 | 4.45 | -0.02 | -0.45 | 4.45 | 4.53 | 4.42 | 12200 |
| 1727818800 | 4.47 | 0.13 | 3.00 | 4.35 | 4.54 | 4.35 | 33700 |
| 1727732400 | 4.34 | -0.04 | -0.91 | 4.34 | 4.36 | 4.24 | 64620 |
| 1727473200 | 4.38 | -0.11 | -2.45 | 4.55 | 4.55 | 4.38 | 10417 |
| 1727386800 | 4.49 | -0.04 | -0.88 | 4.68 | 4.68 | 4.43 | 9278 |
| 1727300400 | 4.53 | -0.16 | -3.41 | 4.89 | 4.89 | 4.53 | 5701 |
| 1727214000 | 4.69 | 0.13 | 2.85 | 4.64 | 4.72 | 4.5599999 | 57771 |
| 1727127600 | 4.5599999 | -0.03 | -0.65 | 4.74 | 4.74 | 4.5599999 | 4069 |
| 1726868400 | 4.59 | -0.04 | -0.86 | 4.64 | 4.75 | 4.59 | 15307 |
| 1726782000 | 4.63 | -0.04 | -0.86 | 4.71 | 4.7699999 | 4.63 | 20200 |
| 1726695600 | 4.67 | 0.05 | 1.08 | 4.63 | 4.71 | 4.6 | 15700 |
| 1726609200 | 4.62 | -0.13 | -2.74 | 4.73 | 4.7699999 | 4.62 | 12900 |
| 1726522800 | 4.75 | 0.03 | 0.64 | 4.72 | 4.9 | 4.72 | 76415 |
| 1726263600 | 4.72 | 0.16 | 3.51 | 4.61 | 4.76 | 4.61 | 50230 |
| 1726177200 | 4.5599999 | 0.18 | 4.11 | 4.42 | 4.5599999 | 4.42 | 24652 |
| 1726090800 | 4.38 | 0.1 | 2.34 | 4.24 | 4.39 | 4.24 | 19963 |
| 1726004400 | 4.28 | 0.04 | 0.94 | 4.23 | 4.29 | 4.23 | 11400 |
| 1725918000 | 4.24 | -0.14 | -3.20 | 4.4 | 4.4 | 4.21 | 21265 |
| 1725658800 | 4.38 | -0.06 | -1.35 | 4.39 | 4.41 | 4.37 | 5200 |
| 1725572400 | 4.44 | 0.13 | 3.02 | 4.41 | 4.5 | 4.41 | 28000 |
| 1725486000 | 4.3099999 | -0.01 | -0.23 | 4.4 | 4.4 | 4.3 | 5536 |
| 1725399600 | 4.32 | -0.17 | -3.79 | 4.4 | 4.4 | 4.25 | 9700 |
| 1725054000 | 4.49 | -0.04 | -0.88 | 4.25 | 4.5 | 4.25 | 16945 |
| 1724967600 | 4.53 | 0.15 | 3.42 | 4.3 | 4.65 | 4.3 | 44689 |
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
