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 | 0.25 | 4.21585160202 | 5.93 | 6.27 | 5.74 | 5450 | 5.94939156 | DR |
| 4 | -0.32 | -4.92307692308 | 6.5 | 6.94 | 5.38 | 3646 | 6.00707052 | DR |
| 12 | 1.73 | 38.8764044944 | 4.45 | 7.28 | 4.07 | 6528 | 5.88706295 | DR |
| 26 | 0 | 0 | 6.18 | 7.28 | 4.07 | 8784 | 5.72476679 | DR |
| 52 | -0.12 | -1.90476190476 | 6.3 | 8.83 | 4.07 | 12734 | 6.25235703 | DR |
| 156 | 3.35 | 118.374558304 | 2.83 | 8.83 | 0.82 | 37179 | 3.11496394 | DR |
| 260 | -35.3 | -85.1012536162 | 41.48 | 48.78 | 0.82 | 34609 | 3.26461183 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 5.98 | -0.24 | -3.86 | 6.13 | 6.2699999 | 5.87 | 5342 |
| 1732829400 | 6.22 | 0.08 | 1.30 | 6.15 | 6.2699999 | 6.15 | 1060 |
| 1732743000 | 6.14 | 0.28 | 4.78 | 5.74 | 6.14 | 5.74 | 3855 |
| 1732656600 | 5.86 | -0.02 | -0.34 | 5.86 | 5.87 | 5.84 | 299 |
| 1732570140 | 5.88 | 0.23 | 4.07 | 5.93 | 5.95 | 5.88 | 16694 |
| 1732310940 | 5.65 | -0.03 | -0.53 | 5.74 | 5.78 | 5.57 | 9708 |
| 1732224600 | 5.68 | -0.13 | -2.24 | 5.8099999 | 5.82 | 5.68 | 1204 |
| 1732051800 | 5.8099999 | -0.07 | -1.19 | 5.76 | 5.8099999 | 5.68 | 45 |
| 1731965340 | 5.88 | 0.19 | 3.34 | 5.92 | 5.92 | 5.68 | 2874 |
| 1731619800 | 5.69 | -0.24 | -4.05 | 5.41 | 5.69 | 5.38 | 2619 |
| 1731533400 | 5.93 | 0.11 | 1.89 | 6 | 6 | 5.55 | 2842 |
| 1731446940 | 5.82 | -0.36 | -5.83 | 6.01 | 6.01 | 5.8 | 3909 |
| 1731360540 | 6.18 | -0.33 | -5.07 | 6.2 | 6.68 | 6.18 | 3214 |
| 1731101400 | 6.51 | -0.15 | -2.25 | 6.73 | 6.73 | 6.44 | 673 |
| 1731014940 | 6.66 | 0.14 | 2.15 | 6.38 | 6.71 | 6.38 | 373 |
| 1730928600 | 6.5199999 | -0.11 | -1.66 | 6.49 | 6.54 | 6.35 | 1953 |
| 1730842200 | 6.63 | 0.05 | 0.76 | 6.7 | 6.94 | 6.54 | 6252 |
| 1730755800 | 6.58 | 0.15 | 2.33 | 6.5 | 6.71 | 6.34 | 2710 |
| 1730496600 | 6.43 | -0.01 | -0.16 | 6.43 | 6.43 | 6.43 | 1066 |
| 1730410200 | 6.44 | 0.08 | 1.26 | 6.43 | 6.46 | 6.2 | 957 |
| 1730323800 | 6.36 | 0.2 | 3.25 | 6.3099999 | 6.47 | 6.3099999 | 757 |
| 1730237340 | 6.16 | -0.16 | -2.53 | 6.2 | 6.2 | 6.13 | 788 |
| 1730151000 | 6.32 | 0.04 | 0.64 | 6.59 | 6.59 | 6.18 | 788 |
| 1729891800 | 6.28 | 0.27 | 4.49 | 6.03 | 6.28 | 6.03 | 1576 |
| 1729805400 | 6.01 | 0.15 | 2.56 | 5.8 | 6.19 | 5.8 | 2969 |
| 1729719000 | 5.86 | -0.71 | -10.81 | 6.1 | 6.3099999 | 5.86 | 7761 |
| 1729632600 | 6.57 | 0.22 | 3.46 | 6.32 | 6.62 | 6.3 | 2567 |
| 1729546140 | 6.35 | 0.41 | 6.90 | 5.94 | 6.35 | 5.94 | 4840 |
| 1729287000 | 5.94 | 0.01 | 0.17 | 5.92 | 5.94 | 5.8 | 585 |
| 1729200540 | 5.93 | 0.16 | 2.77 | 5.65 | 5.93 | 5.58 | 30931 |
| 1729114140 | 5.7699999 | -0.16 | -2.70 | 5.83 | 5.83 | 5.7699999 | 11724 |
| 1729027740 | 5.93 | -0.17 | -2.79 | 6.11 | 6.11 | 5.69 | 4202 |
| 1728941340 | 6.1 | -0.34 | -5.28 | 6.19 | 6.26 | 5.99 | 6471 |
| 1728682200 | 6.44 | -0.01 | -0.16 | 6.5199999 | 6.5199999 | 6.22 | 307 |
| 1728595740 | 6.45 | 0.01 | 0.16 | 6.44 | 6.5599999 | 6.33 | 6703 |
| 1728509400 | 6.44 | 0.32 | 5.23 | 6.18 | 6.44 | 6.03 | 8759 |
| 1728422940 | 6.12 | -0.13 | -2.08 | 5.71 | 6.12 | 5.71 | 8843 |
| 1728336600 | 6.25 | -0.06 | -0.95 | 6.33 | 6.45 | 6 | 4416 |
| 1728077400 | 6.3099999 | 0.04 | 0.64 | 6.71 | 6.71 | 6.2699999 | 3861 |
| 1727991000 | 6.2699999 | -0.17 | -2.64 | 6.15 | 6.44 | 6.07 | 6886 |
| 1727904540 | 6.44 | -0.16 | -2.42 | 7.08 | 7.28 | 6.35 | 21475 |
| 1727818200 | 6.6 | 0.12 | 1.85 | 6.7 | 6.71 | 6.18 | 11851 |
| 1727731800 | 6.48 | 0.6 | 10.20 | 6.51 | 7.15 | 6.33 | 32119 |
| 1727472600 | 5.88 | 0.28 | 5.00 | 5.7 | 6.0199999 | 5.7 | 23200 |
| 1727386140 | 5.6 | 0.99 | 21.48 | 5.2699999 | 5.7699999 | 5.2 | 72813 |
| 1727299740 | 4.61 | -0.08 | -1.71 | 4.68 | 4.68 | 4.59 | 199 |
| 1727213400 | 4.69 | 0.1 | 2.18 | 4.65 | 4.74 | 4.5599999 | 4516 |
| 1727127000 | 4.59 | 0 | 0.00 | 4.55 | 4.59 | 4.55 | 21 |
| 1726867800 | 4.59 | 0.17 | 3.85 | 4.45 | 4.59 | 4.4 | 1255 |
| 1726781400 | 4.42 | 0.14 | 3.27 | 4.2699999 | 4.45 | 4.26 | 6012 |
| 1726695000 | 4.28 | 0.09 | 2.15 | 4.36 | 4.36 | 4.12 | 4522 |
| 1726608600 | 4.19 | -0.08 | -1.87 | 4.1 | 4.29 | 4.1 | 2887 |
| 1726522200 | 4.2699999 | -0.07 | -1.61 | 4.39 | 4.39 | 4.07 | 10768 |
| 1726263000 | 4.34 | 0.01 | 0.23 | 4.44 | 4.44 | 4.12 | 2217 |
| 1726176540 | 4.33 | 0.04 | 0.93 | 4.46 | 4.46 | 4.26 | 1015 |
| 1726090140 | 4.29 | -0.16 | -3.60 | 4.45 | 4.45 | 4.28 | 87 |
| 1726003740 | 4.45 | -0.01 | -0.22 | 4.46 | 4.46 | 4.26 | 139 |
| 1725917400 | 4.46 | 0.18 | 4.21 | 4.45 | 4.46 | 4.21 | 118 |
| 1725658200 | 4.28 | -0.23 | -5.10 | 4.51 | 4.51 | 4.26 | 3354 |
| 1725571800 | 4.51 | 0.01 | 0.22 | 4.63 | 4.63 | 4.5 | 19 |
| 1725485400 | 4.5 | -0.1 | -2.17 | 4.51 | 4.54 | 4.45 | 577 |
| 1725399000 | 4.6 | -0.05 | -1.08 | 4.53 | 4.6 | 4.46 | 7114 |
| 1725312600 | 4.65 | 0.05 | 1.09 | 4.65 | 4.65 | 4.2 | 1222 |
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
