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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5.1575 | 0 | 0.07 | 5.157 | 5.1625 | 5.155 | 32434 |
| 1732555800 | 5.154 | 0 | 0.08 | 5.154 | 5.154 | 5.154 | 20384 |
| 1732296600 | 5.15 | -0 | -0.09 | 5.1529999 | 5.1605 | 5.144 | 17988 |
| 1732210200 | 5.1545 | -0 | -0.03 | 5.1545 | 5.1545 | 5.1545 | 0 |
| 1732123800 | 5.156 | 0 | 0.02 | 5.156 | 5.156 | 5.156 | 12806 |
| 1732037400 | 5.155 | 0 | 0.08 | 5.155 | 5.155 | 5.155 | 0 |
| 1731951000 | 5.151 | 0 | 0.05 | 5.151 | 5.151 | 5.151 | 0 |
| 1731691800 | 5.1485 | -0 | -0.08 | 5.1485 | 5.1485 | 5.1485 | 230 |
| 1731605400 | 5.1525 | 0 | 0.05 | 5.15 | 5.156 | 5.1465 | 80170 |
| 1731519000 | 5.15 | 0 | 0.06 | 5.15 | 5.15 | 5.15 | 32691 |
| 1731432600 | 5.147 | -0 | -0.06 | 5.147 | 5.147 | 5.147 | 0 |
| 1731346200 | 5.15 | -0.01 | -0.12 | 5.15 | 5.151 | 5.148 | 70 |
| 1731087000 | 5.156 | 0 | 0.03 | 5.156 | 5.156 | 5.156 | 662 |
| 1731000600 | 5.1545 | 0.01 | 0.22 | 5.1545 | 5.1545 | 5.1545 | 0 |
| 1730914200 | 5.143 | -0.01 | -0.16 | 5.143 | 5.143 | 5.143 | 6457 |
| 1730827800 | 5.151 | -0.01 | -0.10 | 5.151 | 5.151 | 5.151 | 0 |
| 1730741400 | 5.156 | 0 | 0.04 | 5.1609999 | 5.1609999 | 5.1555 | 991 |
| 1730482200 | 5.154 | -0 | -0.03 | 5.154 | 5.154 | 5.154 | 0 |
| 1730395800 | 5.1555 | -0 | -0.07 | 5.1555 | 5.1555 | 5.1555 | 0 |
| 1730309400 | 5.159 | 0.01 | 0.11 | 5.159 | 5.159 | 5.159 | 7793 |
| 1730223000 | 5.1535 | 0 | 0.00 | 5.1535 | 5.1535 | 5.1535 | 0 |
| 1730136600 | 5.1535 | -0.01 | -0.14 | 5.1535 | 5.1535 | 5.1535 | 0 |
| 1729873800 | 5.1605 | -0 | -0.02 | 5.1605 | 5.1605 | 5.1605 | 0 |
| 1729787400 | 5.1615 | 0 | 0.06 | 5.16 | 5.1735 | 5.15 | 94530 |
| 1729701000 | 5.1585 | -0 | -0.04 | 5.1585 | 5.1585 | 5.1585 | 0 |
| 1729614600 | 5.1605 | -0 | -0.02 | 5.1609999 | 5.1689999 | 5.154 | 15677 |
| 1729528200 | 5.1615 | -0.01 | -0.11 | 5.1615 | 5.1615 | 5.1615 | 0 |
| 1729269000 | 5.167 | 0 | 0.03 | 5.167 | 5.167 | 5.167 | 0 |
| 1729182600 | 5.1655 | -0 | -0.03 | 5.1655 | 5.1655 | 5.1655 | 0 |
| 1729096200 | 5.167 | 0 | 0.02 | 5.1689999 | 5.1755 | 5.1605 | 52332 |
| 1729009800 | 5.166 | 0.01 | 0.14 | 5.166 | 5.166 | 5.166 | 0 |
| 1728923400 | 5.159 | -0 | -0.09 | 5.159 | 5.159 | 5.159 | 0 |
| 1728664200 | 5.1635 | -0 | -0.03 | 5.1635 | 5.1635 | 5.1635 | 0 |
| 1728577800 | 5.165 | 0.01 | 0.17 | 5.165 | 5.165 | 5.165 | 0 |
| 1728491400 | 5.156 | -0 | -0.09 | 5.156 | 5.156 | 5.156 | 206472 |
| 1728405000 | 5.1605 | 0 | 0.09 | 5.1605 | 5.1605 | 5.1605 | 0 |
| 1728318600 | 5.156 | -0.01 | -0.20 | 5.156 | 5.156 | 5.156 | 0 |
| 1728059400 | 5.1665 | -0.02 | -0.40 | 5.17 | 5.179 | 5.1595 | 29100 |
| 1727973000 | 5.1875 | 0 | 0.03 | 5.1875 | 5.1875 | 5.1875 | 0 |
| 1727886600 | 5.186 | -0.01 | -0.11 | 5.186 | 5.186 | 5.186 | 4361 |
| 1727800200 | 5.1914999 | 0 | 0.09 | 5.187 | 5.2015 | 5.182 | 20250 |
| 1727713800 | 5.187 | -0 | -0.09 | 5.187 | 5.187 | 5.187 | 33987 |
| 1727454600 | 5.1914999 | 0 | 0.02 | 5.1914999 | 5.1914999 | 5.1914999 | 0 |
| 1727368200 | 5.1905 | -0 | -0.01 | 5.194 | 5.2009999 | 5.1815 | 45594 |
| 1727281800 | 5.191 | -0 | -0.05 | 5.195 | 5.2025 | 5.1855 | 18980 |
| 1727195400 | 5.1935 | 0.01 | 0.11 | 5.19 | 5.199 | 5.1805 | 30338 |
| 1727109000 | 5.188 | 0 | 0.06 | 5.188 | 5.188 | 5.188 | 0 |
| 1726849800 | 5.1849999 | -0.01 | -0.12 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1726763400 | 5.191 | 0.01 | 0.14 | 5.187 | 5.1965 | 5.178 | 153750 |
| 1726677000 | 5.184 | -0 | -0.04 | 5.182 | 5.1845 | 5.1805 | 44976 |
| 1726590600 | 5.186 | -0.01 | -0.10 | 5.1929999 | 5.196 | 5.1855 | 4459 |
| 1726504200 | 5.191 | 0 | 0.08 | 5.191 | 5.191 | 5.191 | 633 |
| 1726245000 | 5.187 | 0.01 | 0.14 | 5.186 | 5.1965 | 5.171 | 15453 |
| 1726158600 | 5.18 | -0.01 | -0.12 | 5.183 | 5.1855 | 5.1725 | 32268 |
| 1726072200 | 5.186 | 0.01 | 0.12 | 5.186 | 5.1914999 | 5.1705 | 198222 |
| 1725985800 | 5.18 | 0 | 0.06 | 5.1769999 | 5.18 | 5.174 | 22784 |
| 1725899400 | 5.1769999 | 0 | 0.02 | 5.171 | 5.1769999 | 5.1705 | 15460 |
| 1725640200 | 5.176 | 0.01 | 0.23 | 5.176 | 5.176 | 5.176 | 0 |
| 1725553800 | 5.164 | 0 | 0.00 | 5.164 | 5.18 | 5.157 | 17969 |
| 1725467400 | 5.164 | 0.01 | 0.16 | 5.156 | 5.173 | 5.1515 | 54020 |
| 1725381000 | 5.156 | 0.01 | 0.16 | 5.156 | 5.156 | 5.156 | 15010 |
| 1725294600 | 5.148 | 0 | 0.00 | 5.148 | 5.148 | 5.148 | 0 |
| 1725035400 | 5.148 | 0 | 0.03 | 5.152 | 5.152 | 5.148 | 6511863 |
| 1724949000 | 5.1465 | -0.01 | -0.13 | 5.146 | 5.1515 | 5.1449999 | 30946 |
| 1724862600 | 5.1529999 | 0 | 0.10 | 5.149 | 5.1545 | 5.1465 | 24604 |
| 1724776200 | 5.148 | 0 | 0.01 | 5.146 | 5.1485 | 5.143 | 17280 |
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
