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 | 0.325 | 6.95187165775 | 4.675 | 5.05 | 4.675 | 282 | 4.97375887 | DR |
| 4 | 0.29 | 6.15711252654 | 4.71 | 5.05 | 4.45 | 3475 | 4.67322102 | DR |
| 12 | 0 | 0 | 5 | 5.525 | 4.45 | 3764 | 4.88378272 | DR |
| 26 | -0.329 | -6.17376618503 | 5.329 | 5.525 | 4.45 | 3069 | 4.98222326 | DR |
| 52 | -0.5 | -9.09090909091 | 5.5 | 5.8 | 4.45 | 2418 | 5.19586954 | DR |
| 156 | -0.8 | -13.7931034483 | 5.8 | 7.3115 | 3.93 | 3474 | 5.43315946 | DR |
| 260 | -0.2 | -3.84615384615 | 5.2 | 7.35 | 2.97 | 3255 | 5.59024892 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732659960 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732573560 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 540 |
| 1732314000 | 5.05 | 0.38 | 8.02 | 5.05 | 5.05 | 5.05 | 206 |
| 1732227600 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732141200 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1732054800 | 4.675 | -0.11 | -2.36 | 4.675 | 4.675 | 4.675 | 100 |
| 1731968640 | 4.788 | 0.03 | 0.59 | 4.683 | 4.788 | 4.67 | 1800 |
| 1731709260 | 4.76 | 0.14 | 2.92 | 4.686 | 4.768 | 4.644 | 6200 |
| 1731622800 | 4.625 | -0.03 | -0.54 | 4.625 | 4.625 | 4.59 | 1400 |
| 1731536880 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1731450480 | 4.65 | -0.21 | -4.22 | 4.725 | 4.74 | 4.65 | 7200 |
| 1731363600 | 4.855 | 0.24 | 5.09 | 4.8735 | 4.8735 | 4.8179999 | 2200 |
| 1731101100 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014700 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730841900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730755500 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730496300 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730409900 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730323500 | 4.62 | 0.04 | 0.98 | 4.575 | 4.647 | 4.45 | 7105 |
| 1730237280 | 4.575 | -0.39 | -7.81 | 4.71 | 4.737 | 4.55 | 8002 |
| 1730150400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729891200 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729804800 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729718400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729632000 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729545600 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729286400 | 4.9625 | 0 | 0.00 | 4.9625 | 4.9625 | 4.9625 | 0 |
| 1729200000 | 4.9625 | 0.12 | 2.53 | 4.925 | 4.9625 | 4.9125 | 2401 |
| 1729113960 | 4.84 | -0.21 | -4.16 | 4.857 | 4.857 | 4.789 | 2400 |
| 1729027560 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728941160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728681960 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728595560 | 5.05 | 0.03 | 0.60 | 5.05 | 5.05 | 5.05 | 3000 |
| 1728508800 | 5.0199999 | -0.07 | -1.38 | 5.0119999 | 5.0199999 | 5.0119999 | 500 |
| 1728422580 | 5.09 | -0.18 | -3.32 | 5.0205 | 5.111 | 4.9585 | 5100 |
| 1728336540 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1728077340 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727990940 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727904540 | 5.265 | 0 | 0.00 | 5.265 | 5.265 | 5.265 | 0 |
| 1727818140 | 5.265 | -0.26 | -4.71 | 5.14 | 5.265 | 5.07 | 4200 |
| 1727731800 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1727472600 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1727386200 | 5.525 | 0.11 | 1.94 | 5.5165 | 5.525 | 5.5165 | 1514 |
| 1727299200 | 5.42 | 0 | 0.00 | 5.44 | 5.515 | 5.383 | 3771 |
| 1727213220 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1727126820 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1726867620 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1726781220 | 5.42 | 0.47 | 9.49 | 5.42 | 5.42 | 5.42 | 775 |
| 1726694940 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1726608540 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1726522140 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1726262940 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1726176540 | 4.95 | 0.17 | 3.56 | 4.95 | 4.95 | 4.95 | 18200 |
| 1726089960 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1726003560 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1725917160 | 4.78 | -0.22 | -4.40 | 4.78 | 4.78 | 4.78 | 6000 |
| 1725657840 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725571440 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1725485040 | 5 | -0.36 | -6.72 | 5 | 5 | 5 | 200 |
| 1725398940 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1725053340 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1724966940 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1724880540 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1724794140 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 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
