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 | -0.1 | -1.86219739292 | 5.37 | 5.54 | 5.22 | 481073 | 5.27082757 | CS |
| 4 | -0.47 | -8.1881533101 | 5.74 | 5.82 | 5.09 | 227399 | 5.24853756 | CS |
| 12 | -0.41 | -7.21830985915 | 5.68 | 6.23 | 5.09 | 124262 | 5.48582918 | CS |
| 26 | -0.68 | -11.4285714286 | 5.95 | 6.23 | 5.09 | 85380 | 5.53488354 | CS |
| 52 | 0.02 | 0.380952380952 | 5.25 | 6.23 | 5.07 | 77231 | 5.54525039 | CS |
| 156 | 0.05 | 0.95785440613 | 5.22 | 6.23 | 4.28 | 119403 | 5.2808433 | CS |
| 260 | -2.55 | -32.6086956522 | 7.82 | 8.12 | 4.28 | 207154 | 5.73050641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 5.2699999 | 0.05 | 0.96 | 5.23 | 5.3 | 5.23 | 41222 |
| 1732833600 | 5.22 | -0.05 | -0.95 | 5.22 | 5.29 | 5.22 | 27931 |
| 1732747200 | 5.2699999 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.24 | 63642 |
| 1732660800 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.34 | 5.22 | 169358 |
| 1732574400 | 5.2699999 | -0.02 | -0.38 | 5.37 | 5.54 | 5.2699999 | 2103213 |
| 1732315200 | 5.29 | -0.01 | -0.19 | 5.2699999 | 5.32 | 5.25 | 84473 |
| 1732228800 | 5.3 | 0.09 | 1.73 | 5.2 | 5.3 | 5.2 | 97316 |
| 1732142400 | 5.21 | 0.06 | 1.17 | 5.15 | 5.21 | 5.15 | 96456 |
| 1732056000 | 5.15 | -0.22 | -4.10 | 5.2699999 | 5.3099999 | 5.15 | 108735 |
| 1731969600 | 5.37 | 0.18 | 3.47 | 5.21 | 5.4 | 5.21 | 102460 |
| 1731710400 | 5.19 | -0.03 | -0.57 | 5.25 | 5.25 | 5.15 | 103802 |
| 1731624000 | 5.22 | 0.07 | 1.36 | 5.14 | 5.22 | 5.14 | 71205 |
| 1731537600 | 5.15 | 0.04 | 0.78 | 5.12 | 5.16 | 5.09 | 115445 |
| 1731451200 | 5.11 | -0.06 | -1.16 | 5.18 | 5.21 | 5.09 | 372783 |
| 1731364800 | 5.17 | -0.09 | -1.71 | 5.2 | 5.24 | 5.12 | 148802 |
| 1731105600 | 5.26 | 0.11 | 2.14 | 5.15 | 5.28 | 5.1 | 205712 |
| 1731019200 | 5.15 | -0.59 | -10.28 | 5.7 | 5.7 | 5.13 | 489511 |
| 1730932800 | 5.74 | 0.01 | 0.17 | 5.7 | 5.82 | 5.69 | 81071 |
| 1730846400 | 5.73 | 0.08 | 1.42 | 5.66 | 5.75 | 5.65 | 33451 |
| 1730760000 | 5.65 | 0 | 0.00 | 5.74 | 5.76 | 5.65 | 31395 |
| 1730497200 | 5.65 | 0.01 | 0.18 | 5.64 | 5.7699999 | 5.61 | 29913 |
| 1730410800 | 5.64 | 0.04 | 0.71 | 5.59 | 5.69 | 5.57 | 46546 |
| 1730324400 | 5.6 | -0.04 | -0.71 | 5.63 | 5.67 | 5.58 | 41338 |
| 1730238000 | 5.64 | -0.03 | -0.53 | 5.69 | 5.7699999 | 5.6 | 73843 |
| 1730151600 | 5.67 | 0.12 | 2.16 | 5.5 | 5.72 | 5.5 | 52389 |
| 1729892400 | 5.55 | -0.05 | -0.89 | 5.63 | 5.63 | 5.54 | 22112 |
| 1729806000 | 5.6 | 0.05 | 0.90 | 5.59 | 5.64 | 5.5599999 | 28671 |
| 1729719600 | 5.55 | -0.06 | -1.07 | 5.61 | 5.66 | 5.5 | 63212 |
| 1729633200 | 5.61 | 0 | 0.00 | 5.64 | 5.66 | 5.61 | 55342 |
| 1729546800 | 5.61 | -0.09 | -1.58 | 5.65 | 5.7 | 5.61 | 39829 |
| 1729287600 | 5.7 | 0.05 | 0.88 | 5.64 | 5.7699999 | 5.55 | 73330 |
| 1729201200 | 5.65 | 0.01 | 0.18 | 5.7 | 5.7 | 5.63 | 36375 |
| 1729114800 | 5.64 | -0.02 | -0.35 | 5.67 | 5.69 | 5.63 | 42904 |
| 1729028400 | 5.66 | -0.08 | -1.39 | 5.71 | 5.74 | 5.65 | 96676 |
| 1728682800 | 5.74 | -0.02 | -0.35 | 5.78 | 5.79 | 5.72 | 37679 |
| 1728596400 | 5.76 | -0.14 | -2.37 | 5.87 | 5.89 | 5.76 | 54571 |
| 1728510000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1728423600 | 5.9 | -0.08 | -1.34 | 5.98 | 5.98 | 5.88 | 89175 |
| 1728337200 | 5.98 | 0.26 | 4.55 | 5.71 | 5.98 | 5.71 | 157332 |
| 1728078000 | 5.72 | -0.04 | -0.69 | 5.76 | 5.78 | 5.7 | 70991 |
| 1727991600 | 5.76 | 0 | 0.00 | 5.76 | 5.78 | 5.7 | 73347 |
| 1727905200 | 5.76 | -0.07 | -1.20 | 5.8099999 | 5.8099999 | 5.74 | 109289 |
| 1727818800 | 5.83 | -0.1 | -1.69 | 5.88 | 5.89 | 5.78 | 55891 |
| 1727730000 | 5.93 | 0.04 | 0.68 | 5.9 | 5.94 | 5.86 | 25250 |
| 1727473200 | 5.89 | 0.04 | 0.68 | 5.84 | 5.93 | 5.8099999 | 35595 |
| 1727386800 | 5.85 | -0.05 | -0.85 | 5.97 | 5.97 | 5.85 | 23399 |
| 1727300400 | 5.9 | -0.11 | -1.83 | 6.0599999 | 6.0599999 | 5.87 | 46643 |
| 1727214000 | 6.01 | 0.1 | 1.69 | 5.87 | 6.07 | 5.85 | 74638 |
| 1727127600 | 5.91 | -0.11 | -1.83 | 6.0199999 | 6.04 | 5.88 | 43290 |
| 1726868400 | 6.0199999 | -0.11 | -1.79 | 6.08 | 6.1 | 6.01 | 31756 |
| 1726782000 | 6.13 | -0.01 | -0.16 | 6.2 | 6.2 | 6.0599999 | 31335 |
| 1726695600 | 6.14 | -0.02 | -0.32 | 6.19 | 6.19 | 6.05 | 35636 |
| 1726609200 | 6.16 | -0.04 | -0.65 | 6.21 | 6.23 | 6.14 | 73474 |
| 1726522800 | 6.2 | 0.22 | 3.68 | 6.03 | 6.2 | 6.0199999 | 376252 |
| 1726263600 | 5.98 | -0.02 | -0.33 | 6.03 | 6.03 | 5.95 | 62826 |
| 1726177200 | 6 | 0.01 | 0.17 | 6.05 | 6.05 | 5.97 | 62258 |
| 1726090800 | 5.99 | 0.36 | 6.39 | 6.05 | 6.07 | 5.93 | 76652 |
| 1726004400 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1725918000 | 5.63 | -0.01 | -0.18 | 5.68 | 5.72 | 5.61 | 184067 |
| 1725658800 | 5.64 | 0.02 | 0.36 | 5.62 | 5.65 | 5.6 | 45319 |
| 1725572400 | 5.62 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 26382 |
| 1725486000 | 5.62 | 0.14 | 2.55 | 5.49 | 5.62 | 5.48 | 122268 |
| 1725399600 | 5.48 | -0.01 | -0.18 | 5.5 | 5.53 | 5.44 | 46009 |
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
