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 | 0.02 | 0.38240917782 | 5.23 | 5.43 | 5.19 | 255333 | 5.31475196 | CS |
| 4 | 0.05 | 0.961538461538 | 5.2 | 5.7 | 5.08 | 320617 | 5.38480307 | CS |
| 12 | -0.04 | -0.756143667297 | 5.29 | 5.7 | 4.87 | 394923 | 5.24587858 | CS |
| 26 | -1 | -16 | 6.25 | 6.33 | 4.87 | 374559 | 5.45182939 | CS |
| 52 | -1.31225816 | -19.9970517466 | 6.56225816 | 7.07124218 | 4.87 | 424698 | 5.65798687 | CS |
| 156 | -7.57457932 | -59.0629846874 | 12.82457932 | 14.36062036 | 4.87 | 322201 | 8.06290817 | CS |
| 260 | -4.02078023 | -43.3704621429 | 9.27078023 | 14.36062036 | 4.87 | 299319 | 8.25487668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 5.25 | -0.04 | -0.76 | 5.25 | 5.43 | 5.23 | 264600 |
| 1741296540 | 5.29 | 0 | 0.00 | 5.25 | 5.37 | 5.19 | 329400 |
| 1741210140 | 5.29 | -0.06 | -1.12 | 5.43 | 5.43 | 5.19 | 120600 |
| 1740778200 | 5.35 | 0.09 | 1.71 | 5.23 | 5.38 | 5.2 | 316000 |
| 1740691740 | 5.26 | 0.01 | 0.19 | 5.22 | 5.36 | 5.17 | 276400 |
| 1740605400 | 5.25 | -0.09 | -1.69 | 5.34 | 5.34 | 5.2 | 242600 |
| 1740519000 | 5.34 | -0.03 | -0.56 | 5.38 | 5.44 | 5.26 | 331000 |
| 1740432540 | 5.37 | -0.09 | -1.65 | 5.42 | 5.48 | 5.37 | 280300 |
| 1740173400 | 5.46 | -0.08 | -1.44 | 5.5 | 5.53 | 5.4 | 297300 |
| 1740087000 | 5.54 | 0.08 | 1.47 | 5.42 | 5.54 | 5.32 | 442000 |
| 1740000540 | 5.46 | -0.04 | -0.73 | 5.43 | 5.53 | 5.38 | 383200 |
| 1739914140 | 5.5 | -0.2 | -3.51 | 5.67 | 5.69 | 5.4 | 627200 |
| 1739827800 | 5.7 | 0.3 | 5.56 | 5.36 | 5.7 | 5.36 | 278200 |
| 1739568600 | 5.4 | 0.1 | 1.89 | 5.25 | 5.4 | 5.25 | 544500 |
| 1739482140 | 5.3 | 0.01 | 0.19 | 5.25 | 5.4 | 5.2 | 295700 |
| 1739395740 | 5.29 | 0.03 | 0.57 | 5.17 | 5.3 | 5.11 | 153500 |
| 1739309400 | 5.26 | 0 | 0.00 | 5.24 | 5.3099999 | 5.13 | 401000 |
| 1739222940 | 5.26 | 0.01 | 0.19 | 5.18 | 5.38 | 5.13 | 248700 |
| 1738963800 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.08 | 203500 |
| 1738877340 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.15 | 169700 |
| 1738790940 | 5.24 | -0.22 | -4.03 | 5.43 | 5.43 | 5.12 | 450300 |
| 1738704600 | 5.46 | -0.02 | -0.36 | 5.44 | 5.48 | 5.3 | 240300 |
| 1738618200 | 5.48 | -0.1 | -1.79 | 5.5 | 5.54 | 5.39 | 161400 |
| 1738358940 | 5.58 | 0.05 | 0.90 | 5.51 | 5.64 | 5.51 | 249200 |
| 1738272540 | 5.53 | 0.28 | 5.33 | 5.2699999 | 5.55 | 5.26 | 416100 |
| 1738186200 | 5.25 | 0 | 0.00 | 5.25 | 5.32 | 5.18 | 263500 |
| 1738099740 | 5.25 | 0.03 | 0.57 | 5.21 | 5.25 | 5.11 | 253000 |
| 1738013340 | 5.22 | 0.13 | 2.55 | 5.0199999 | 5.22 | 5.01 | 341900 |
| 1737754200 | 5.09 | 0.07 | 1.39 | 5.03 | 5.09 | 4.98 | 128300 |
| 1737667740 | 5.0199999 | -0.13 | -2.52 | 5.18 | 5.2 | 5.01 | 757400 |
| 1737581400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737495000 | 5.15 | 0.05 | 0.98 | 5.09 | 5.17 | 5.04 | 225200 |
| 1737408600 | 5.1 | -0.07 | -1.35 | 5.22 | 5.28 | 5 | 429700 |
| 1737149400 | 5.17 | 0.05 | 0.98 | 5.11 | 5.17 | 4.97 | 5328400 |
| 1737062940 | 5.12 | -0.18 | -3.40 | 5.26 | 5.26 | 5.12 | 304700 |
| 1736976540 | 5.3 | 0.19 | 3.72 | 5.15 | 5.3 | 5.0599999 | 223800 |
| 1736890140 | 5.11 | 0.12 | 2.40 | 4.99 | 5.11 | 4.87 | 152400 |
| 1736803740 | 4.99 | -0.19 | -3.67 | 5.19 | 5.19 | 4.92 | 242800 |
| 1736544540 | 5.18 | -0.05 | -0.96 | 5.24 | 5.25 | 5.15 | 107200 |
| 1736458140 | 5.23 | -0.05 | -0.95 | 5.23 | 5.3099999 | 5.17 | 160000 |
| 1736371740 | 5.28 | 0.07 | 1.34 | 5.16 | 5.28 | 5.12 | 272600 |
| 1736285400 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.37 | 5.21 | 129700 |
| 1736198940 | 5.3 | 0.16 | 3.11 | 5.16 | 5.3099999 | 5.14 | 201400 |
| 1735939740 | 5.14 | -0.21 | -3.93 | 5.2 | 5.33 | 5.13 | 144400 |
| 1735853400 | 5.35 | -0.05 | -0.93 | 5.28 | 5.35 | 5.11 | 161600 |
| 1735594200 | 5.4 | 0.15 | 2.86 | 5.21 | 5.4 | 5.11 | 443100 |
| 1735334940 | 5.25 | 0.07 | 1.35 | 5.19 | 5.29 | 5.11 | 786000 |
| 1735248540 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.2 | 4.98 | 593400 |
| 1734989340 | 5.07 | -0.08 | -1.55 | 5.21 | 5.21 | 5.07 | 349100 |
| 1734730200 | 5.15 | 0.06 | 1.18 | 5.11 | 5.25 | 5.07 | 271300 |
| 1734643800 | 5.09 | 0.16 | 3.25 | 4.9 | 5.19 | 4.9 | 297900 |
| 1734557400 | 4.93 | -0.37 | -6.98 | 5.3 | 5.3 | 4.93 | 453200 |
| 1734470940 | 5.3 | 0.27 | 5.37 | 5.03 | 5.3 | 4.93 | 145700 |
| 1734384540 | 5.03 | 0 | 0.00 | 5.04 | 5.09 | 4.94 | 92100 |
| 1734125340 | 5.03 | -0.27 | -5.09 | 5.29 | 5.33 | 5.03 | 213000 |
| 1734039000 | 5.3 | -0.39 | -6.85 | 5.69 | 5.69 | 5.3 | 462600 |
| 1733952540 | 5.69 | 0.18 | 3.27 | 5.5599999 | 5.72 | 5.49 | 276400 |
| 1733866140 | 5.51 | 0.06 | 1.10 | 5.45 | 5.62 | 5.44 | 246700 |
| 1733779740 | 5.45 | 0 | 0.00 | 5.45 | 5.49 | 5.34 | 223700 |
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
