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 | 0.18 | 3.45489443378 | 5.21 | 5.565 | 5.1 | 6735 | 5.34507691 | CS |
| 4 | 0.81 | 17.6855895197 | 4.58 | 5.85 | 4.255 | 4550 | 5.04601424 | CS |
| 12 | 0.9525 | 21.4647887324 | 4.4375 | 5.85 | 3.41 | 2830 | 4.82110139 | CS |
| 26 | 0.31 | 6.10236220472 | 5.08 | 5.85 | 3.41 | 3051 | 4.82815435 | CS |
| 52 | 2.61 | 93.8848920863 | 2.78 | 5.85 | 1.81 | 2683 | 4.41381344 | CS |
| 156 | -0.765 | -12.4289195776 | 6.155 | 6.275 | 1.3 | 2552 | 3.22104904 | CS |
| 260 | 4.23 | 364.655172414 | 1.16 | 7 | 0.55 | 4527 | 2.99128518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 5.39 | -0.11 | -2.00 | 5.5 | 5.5 | 5.175 | 2545 |
| 1732314000 | 5.5 | 0.2 | 3.77 | 5.45 | 5.5 | 5.3 | 4366 |
| 1732227900 | 5.3 | -0.03 | -0.56 | 5.4625 | 5.525 | 5.1 | 3307 |
| 1732141740 | 5.33 | 0.07 | 1.33 | 5.5 | 5.565 | 5.25 | 7040 |
| 1732054800 | 5.26 | -0.09 | -1.68 | 5.17 | 5.5 | 5.1 | 5717 |
| 1731968640 | 5.35 | 0.18 | 3.38 | 5.21 | 5.5 | 5.15 | 13244 |
| 1731709260 | 5.175 | -0.18 | -3.44 | 5.32 | 5.36 | 5.175 | 2430 |
| 1731622800 | 5.3595 | 0.03 | 0.55 | 5.25 | 5.4 | 5.15 | 3478 |
| 1731536760 | 5.33 | 0.13 | 2.50 | 5.1 | 5.5 | 5.1 | 3302 |
| 1731450480 | 5.2 | 0.14 | 2.75 | 5.49 | 5.49 | 5.15 | 2750 |
| 1731363600 | 5.0606 | 0.06 | 1.21 | 5.7492 | 5.85 | 4.9775 | 8821 |
| 1731104400 | 5 | 0.45 | 9.89 | 4.546 | 5 | 4.546 | 4730 |
| 1731018540 | 4.55 | -0.2 | -4.21 | 4.65 | 4.65 | 4.255 | 12580 |
| 1730931600 | 4.75 | 0 | 0.00 | 5 | 5 | 4.75 | 4722 |
| 1730845680 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 1220 |
| 1730759160 | 5 | 0.3 | 6.38 | 4.7699999 | 5 | 4.75 | 1630 |
| 1730496420 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.55 | 3920 |
| 1730409780 | 4.7 | 0.06 | 1.29 | 4.5 | 4.7 | 4.45 | 1305 |
| 1730323500 | 4.64 | 0.09 | 1.98 | 4.64 | 4.6575 | 4.64 | 2280 |
| 1730237280 | 4.55 | -0.05 | -1.09 | 4.775 | 4.85 | 4.55 | 1755 |
| 1730150880 | 4.6 | 0.01 | 0.22 | 4.58 | 4.8 | 4.55 | 2396 |
| 1729891500 | 4.59 | 0.04 | 0.88 | 4.75 | 4.75 | 4.5599999 | 1853 |
| 1729805160 | 4.55 | 0.05 | 1.11 | 4.5 | 4.82 | 4.5 | 6140 |
| 1729718940 | 4.5 | -0.13 | -2.70 | 4.6 | 4.8099999 | 4.5 | 1970 |
| 1729632300 | 4.625 | 0.13 | 2.78 | 4.75 | 4.75 | 4.625 | 726 |
| 1729545600 | 4.5 | -0.2 | -4.26 | 4.7 | 4.87 | 4.3 | 2921 |
| 1729286400 | 4.7 | 0.08 | 1.73 | 4.8 | 4.87 | 4.7 | 2080 |
| 1729200000 | 4.62 | -0.25 | -5.13 | 4.6 | 4.62 | 4.6 | 1440 |
| 1729113960 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 720 |
| 1729027680 | 4.87 | 0.33 | 7.27 | 4.87 | 4.9 | 4.4 | 2820 |
| 1728941220 | 4.54 | 0.04 | 0.89 | 4.9 | 4.9 | 4.54 | 2020 |
| 1728681900 | 4.5 | -0.25 | -5.26 | 4.65 | 4.65 | 4.5 | 1860 |
| 1728595560 | 4.75 | 0.29 | 6.50 | 4.9 | 4.9 | 4.75 | 920 |
| 1728508800 | 4.46 | -0.04 | -0.89 | 4.8099999 | 4.8099999 | 4.46 | 720 |
| 1728422580 | 4.5 | -0.25 | -5.26 | 4.75 | 4.89 | 4.5 | 2320 |
| 1728336000 | 4.75 | 0.25 | 5.56 | 4.5 | 4.82 | 4.5 | 920 |
| 1728077220 | 4.5 | 0 | 0.00 | 4.75 | 4.82 | 4.5 | 2220 |
| 1727990400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727904000 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.5 | 501 |
| 1727818200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727731800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727472600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727386200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1727299200 | 4.25 | -0.1 | -2.30 | 4.1 | 4.47 | 3.85 | 3170 |
| 1727213220 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1727126820 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1726867620 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1726781220 | 4.35 | 0.23 | 5.45 | 4.275 | 4.35 | 4.275 | 555 |
| 1726694640 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1726608240 | 4.125 | -0.07 | -1.55 | 4.05 | 4.125 | 4.024 | 374 |
| 1726521720 | 4.19 | 0.19 | 4.75 | 4.19 | 4.1925 | 3.8567 | 1700 |
| 1726262940 | 4 | 0.1 | 2.56 | 4 | 4 | 3.92 | 477 |
| 1726176540 | 3.9 | -0.05 | -1.27 | 3.97 | 4.1 | 3.9 | 1981 |
| 1726090140 | 3.95 | -0.44 | -9.98 | 4.15 | 4.15 | 3.41 | 6513 |
| 1726003500 | 4.388 | -0.1 | -2.27 | 4.388 | 4.388 | 4.388 | 100 |
| 1725917160 | 4.49 | 0.19 | 4.42 | 4.49 | 4.49 | 4.15 | 1134 |
| 1725657840 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1725571440 | 4.3 | 0.2 | 4.88 | 4.2699999 | 4.3 | 4.1 | 1217 |
| 1725485040 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 714 |
| 1725398880 | 4.25 | -0.25 | -5.56 | 4.4375 | 4.47 | 4.25 | 445 |
| 1725053340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.25 | 2591 |
| 1724966400 | 4.5 | -0.1 | -2.17 | 4.51 | 4.51 | 4.35 | 2365 |
| 1724880360 | 4.6 | 0.3 | 6.98 | 4.5 | 4.65 | 4.5 | 1313 |
| 1724794080 | 4.3 | -0.4 | -8.51 | 5 | 5.1 | 4.2875 | 38441 |
| 1724707740 | 4.7 | -0.15 | -3.09 | 5 | 5 | 4.6 | 28467 |
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
