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 | -0.63 | -11.496350365 | 5.48 | 5.69 | 4.79 | 30813 | 5.13340521 | CS |
| 4 | 0.7 | 16.8674698795 | 4.15 | 5.69 | 4.06 | 23687 | 5.04530106 | CS |
| 12 | 0.98 | 25.322997416 | 3.87 | 5.69 | 3.75 | 11853 | 4.69035881 | CS |
| 26 | 0.57 | 13.3177570093 | 4.28 | 5.69 | 3.75 | 8788 | 4.45053698 | CS |
| 52 | 0.6 | 14.1176470588 | 4.25 | 5.69 | 3.75 | 7911 | 4.42599662 | CS |
| 156 | 1.22 | 33.608815427 | 3.63 | 5.69 | 3.04 | 10910 | 4.04248249 | CS |
| 260 | 3.17 | 188.69047619 | 1.68 | 5.69 | 1.03 | 15218 | 3.0968596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732315200 | 4.94 | -0.2 | -3.89 | 5.09 | 5.09 | 4.91 | 33138 |
| 1732228800 | 5.14 | -0.09 | -1.72 | 4.95 | 5.19 | 4.95 | 53544 |
| 1732142400 | 5.23 | 0.03 | 0.58 | 5.23 | 5.34 | 5.2 | 33678 |
| 1732056000 | 5.2 | -0.02 | -0.38 | 5.24 | 5.26 | 5.15 | 5801 |
| 1731969600 | 5.22 | -0.14 | -2.61 | 5.48 | 5.69 | 5.18 | 27906 |
| 1731710400 | 5.36 | 0 | 0.00 | 5.36 | 5.48 | 5.3099999 | 71950 |
| 1731624000 | 5.36 | 0.28 | 5.51 | 5.04 | 5.4 | 5.04 | 20675 |
| 1731537600 | 5.08 | 0.2 | 4.10 | 5.04 | 5.1 | 4.95 | 13414 |
| 1731451200 | 4.88 | -0.22 | -4.31 | 5.09 | 5.09 | 4.79 | 26905 |
| 1731364800 | 5.1 | 0.13 | 2.62 | 4.96 | 5.1 | 4.94 | 78864 |
| 1731105600 | 4.97 | 0.56 | 12.70 | 5.01 | 5.1 | 4.65 | 58685 |
| 1731019200 | 4.41 | 0 | 0.00 | 4.5 | 4.5 | 4.41 | 1600 |
| 1730932800 | 4.41 | 0.07 | 1.61 | 4.32 | 4.43 | 4.32 | 4400 |
| 1730846400 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.34 | 4.29 | 8320 |
| 1730760000 | 4.3 | 0.03 | 0.70 | 4.26 | 4.3 | 4.25 | 3115 |
| 1730497200 | 4.2699999 | 0.09 | 2.15 | 4.18 | 4.2699999 | 4.18 | 13000 |
| 1730410800 | 4.18 | 0.01 | 0.24 | 4.15 | 4.2 | 4.15 | 4701 |
| 1730324400 | 4.17 | 0.11 | 2.71 | 4.09 | 4.17 | 4.09 | 10631 |
| 1730238000 | 4.0599999 | -0.13 | -3.10 | 4.17 | 4.17 | 4.0599999 | 2056 |
| 1730151600 | 4.19 | 0.06 | 1.45 | 4.15 | 4.19 | 4.13 | 1352 |
| 1729892400 | 4.13 | 0.04 | 0.98 | 4.11 | 4.13 | 4.0599999 | 17200 |
| 1729806000 | 4.09 | -0.02 | -0.49 | 4.12 | 4.12 | 4.08 | 2602 |
| 1729719600 | 4.11 | 0.03 | 0.74 | 4.09 | 4.14 | 4.0599999 | 9910 |
| 1729633200 | 4.08 | -0.03 | -0.73 | 4.12 | 4.12 | 4.0599999 | 5200 |
| 1729546800 | 4.11 | 0.02 | 0.49 | 4.11 | 4.12 | 4.1 | 4600 |
| 1729287600 | 4.09 | 0.25 | 6.51 | 3.85 | 4.21 | 3.85 | 18296 |
| 1729201200 | 3.84 | -0.02 | -0.52 | 3.85 | 3.88 | 3.81 | 3400 |
| 1729114800 | 3.86 | 0.02 | 0.52 | 3.81 | 3.86 | 3.8 | 2100 |
| 1729028400 | 3.84 | -0.01 | -0.26 | 3.81 | 3.85 | 3.8 | 2311 |
| 1728682800 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.85 | 500 |
| 1728596400 | 3.82 | 0.01 | 0.26 | 3.81 | 3.82 | 3.81 | 2200 |
| 1728510000 | 3.81 | -0.03 | -0.78 | 3.81 | 3.81 | 3.79 | 1000 |
| 1728423600 | 3.84 | 0.08 | 2.13 | 3.76 | 3.84 | 3.76 | 1550 |
| 1728337200 | 3.76 | 0.01 | 0.27 | 3.76 | 3.77 | 3.75 | 1900 |
| 1728078000 | 3.75 | -0.06 | -1.57 | 3.79 | 3.79 | 3.75 | 1406 |
| 1727991600 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1727905200 | 3.81 | 0 | 0.00 | 3.79 | 3.82 | 3.75 | 4500 |
| 1727818800 | 3.81 | -0.05 | -1.30 | 3.81 | 3.81 | 3.81 | 100 |
| 1727732400 | 3.86 | 0.01 | 0.26 | 3.86 | 3.86 | 3.85 | 11200 |
| 1727473200 | 3.85 | -0.07 | -1.79 | 3.92 | 3.92 | 3.85 | 3532 |
| 1727386800 | 3.92 | 0.03 | 0.77 | 3.89 | 3.92 | 3.86 | 6082 |
| 1727300400 | 3.89 | 0.03 | 0.78 | 3.87 | 3.89 | 3.86 | 4200 |
| 1727214000 | 3.86 | -0.04 | -1.03 | 3.9 | 3.9 | 3.86 | 1992 |
| 1727127600 | 3.9 | 0 | 0.00 | 3.92 | 3.93 | 3.9 | 6810 |
| 1726868400 | 3.9 | 0.06 | 1.56 | 3.84 | 3.9 | 3.84 | 1963 |
| 1726782000 | 3.84 | 0.07 | 1.86 | 3.79 | 3.84 | 3.79 | 22937 |
| 1726695600 | 3.77 | -0.03 | -0.79 | 3.78 | 3.8 | 3.76 | 6523 |
| 1726609200 | 3.8 | -0.08 | -2.06 | 3.86 | 3.86 | 3.78 | 10140 |
| 1726522800 | 3.88 | -0.02 | -0.51 | 3.91 | 3.94 | 3.78 | 5958 |
| 1726263600 | 3.9 | 0.05 | 1.30 | 3.89 | 3.91 | 3.89 | 5915 |
| 1726177200 | 3.85 | 0.06 | 1.58 | 3.86 | 3.86 | 3.78 | 3510 |
| 1726090800 | 3.79 | -0.17 | -4.29 | 3.94 | 3.94 | 3.79 | 1200 |
| 1726004400 | 3.96 | 0.13 | 3.39 | 3.85 | 3.96 | 3.85 | 930 |
| 1725918000 | 3.83 | 0.05 | 1.32 | 3.8 | 3.84 | 3.75 | 10600 |
| 1725658800 | 3.78 | 0.03 | 0.80 | 3.76 | 3.78 | 3.75 | 4900 |
| 1725572400 | 3.75 | -0.04 | -1.06 | 3.78 | 3.78 | 3.75 | 1410 |
| 1725486000 | 3.79 | 0.04 | 1.07 | 3.77 | 3.8 | 3.75 | 2706 |
| 1725399600 | 3.75 | -0.12 | -3.10 | 3.87 | 3.87 | 3.75 | 22440 |
| 1725054000 | 3.87 | -0.05 | -1.28 | 3.91 | 3.91 | 3.85 | 19331 |
| 1724967600 | 3.92 | 0.01 | 0.26 | 3.9 | 3.92 | 3.9 | 2096 |
| 1724881200 | 3.91 | 0.01 | 0.26 | 3.92 | 3.92 | 3.9 | 5321 |
| 1724794800 | 3.9 | -0.05 | -1.27 | 3.98 | 3.98 | 3.9 | 4009 |
| 1724708400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 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
