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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.1115 | 0.01 | 0.19 | 5.118 | 5.118 | 5.111 | 1950901 |
| 1732815000 | 5.102 | -0.01 | -0.10 | 5.11 | 5.11 | 5.102 | 211596 |
| 1732728600 | 5.107 | 0.01 | 0.14 | 5.106 | 5.1144999 | 5.106 | 6005 |
| 1732642200 | 5.1 | -0 | -0.07 | 5.1 | 5.1 | 5.1 | 0 |
| 1732555800 | 5.1035 | 0.01 | 0.20 | 5.105 | 5.105 | 5.102 | 505120 |
| 1732296600 | 5.0935 | 0 | 0.01 | 5.099 | 5.1 | 5.0925 | 6320 |
| 1732210200 | 5.093 | -0.01 | -0.11 | 5.1 | 5.102 | 5.093 | 202086 |
| 1732123800 | 5.0984999 | -0.01 | -0.15 | 5.102 | 5.102 | 5.0965 | 84900 |
| 1732037400 | 5.106 | 0.01 | 0.16 | 5.106 | 5.106 | 5.098 | 39494 |
| 1731951000 | 5.098 | 0 | 0.10 | 5.099 | 5.1 | 5.093 | 2024 |
| 1731691800 | 5.093 | 0 | 0.08 | 5.093 | 5.093 | 5.093 | 15 |
| 1731605400 | 5.089 | -0.01 | -0.19 | 5.089 | 5.089 | 5.089 | 198636 |
| 1731519000 | 5.0984999 | 0.01 | 0.17 | 5.09 | 5.101 | 5.075 | 62261 |
| 1731432600 | 5.09 | -0.01 | -0.12 | 5.096 | 5.0995 | 5.0875 | 29494 |
| 1731346200 | 5.096 | -0 | -0.03 | 5.091 | 5.099 | 5.091 | 1 |
| 1731087000 | 5.0975 | -0 | -0.02 | 5.0975 | 5.0975 | 5.0975 | 5 |
| 1731000600 | 5.0984999 | 0.01 | 0.18 | 5.0984999 | 5.0984999 | 5.0984999 | 1 |
| 1730914200 | 5.0895 | 0 | 0.00 | 5.0895 | 5.0895 | 5.0895 | 2 |
| 1730827800 | 5.0895 | -0 | -0.05 | 5.089 | 5.097 | 5.089 | 600 |
| 1730741400 | 5.092 | -0 | -0.02 | 5.099 | 5.0995 | 5.092 | 3200 |
| 1730482200 | 5.093 | 0 | 0.06 | 5.098 | 5.1595 | 5.079 | 3833 |
| 1730395800 | 5.09 | -0 | -0.03 | 5.09 | 5.09 | 5.09 | 19006 |
| 1730309400 | 5.0915 | -0 | -0.04 | 5.0915 | 5.0915 | 5.0915 | 0 |
| 1730223000 | 5.0935 | 0 | 0.04 | 5.095 | 5.0955 | 5.089 | 3248 |
| 1730136600 | 5.0915 | -0.01 | -0.11 | 5.09 | 5.0955 | 5.09 | 11795 |
| 1729873800 | 5.097 | 0 | 0.01 | 5.097 | 5.097 | 5.097 | 1 |
| 1729787400 | 5.0965 | 0 | 0.08 | 5.0965 | 5.0965 | 5.0965 | 2 |
| 1729701000 | 5.0925 | -0 | -0.06 | 5.101 | 5.1045 | 5.09 | 44316 |
| 1729614600 | 5.0955 | -0 | -0.01 | 5.101 | 5.101 | 5.0935 | 8000 |
| 1729528200 | 5.096 | -0.01 | -0.17 | 5.096 | 5.096 | 5.096 | 1 |
| 1729269000 | 5.1045 | 0 | 0.06 | 5.108 | 5.108 | 5.104 | 2340 |
| 1729182600 | 5.1015 | -0 | -0.04 | 5.1015 | 5.1015 | 5.1015 | 101 |
| 1729096200 | 5.1035 | 0 | 0.08 | 5.099 | 5.1055 | 5.099 | 11000 |
| 1729009800 | 5.0995 | 0 | 0.02 | 5.0995 | 5.0995 | 5.0995 | 39002 |
| 1728923400 | 5.0984999 | -0 | -0.06 | 5.103 | 5.103 | 5.0965 | 5506 |
| 1728664200 | 5.1015 | 0 | 0.09 | 5.1015 | 5.1015 | 5.1015 | 8248 |
| 1728577800 | 5.097 | 0 | 0.09 | 5.097 | 5.1025 | 5.093 | 11079 |
| 1728491400 | 5.0925 | -0 | -0.01 | 5.1 | 5.1 | 5.0895 | 19306 |
| 1728405000 | 5.093 | 0 | 0.06 | 5.097 | 5.097 | 5.089 | 4000 |
| 1728318600 | 5.09 | -0.01 | -0.11 | 5.105 | 5.105 | 5.0875 | 15094 |
| 1728059400 | 5.0955 | -0.02 | -0.33 | 5.0955 | 5.0955 | 5.0955 | 7 |
| 1727973000 | 5.1125 | -0 | -0.02 | 5.119 | 5.1195 | 5.107 | 572 |
| 1727886600 | 5.1135 | 0 | 0.03 | 5.119 | 5.119 | 5.109 | 8728 |
| 1727800200 | 5.112 | 0 | 0.02 | 5.115 | 5.116 | 5.1075 | 13782 |
| 1727713800 | 5.111 | -0 | -0.06 | 5.111 | 5.111 | 5.111 | 12 |
| 1727454600 | 5.114 | 0 | 0.07 | 5.114 | 5.114 | 5.114 | 2 |
| 1727368200 | 5.1105 | -0 | -0.01 | 5.1105 | 5.1105 | 5.1105 | 20 |
| 1727281800 | 5.111 | -0 | -0.06 | 5.122 | 5.122 | 5.111 | 5869 |
| 1727195400 | 5.114 | 0 | 0.03 | 5.114 | 5.114 | 5.114 | 82588 |
| 1727109000 | 5.1125 | 0.01 | 0.17 | 5.1125 | 5.1125 | 5.1125 | 0 |
| 1726849800 | 5.104 | -0.01 | -0.15 | 5.104 | 5.104 | 5.104 | 32264 |
| 1726763400 | 5.1115 | 0.01 | 0.25 | 5.115 | 5.1255 | 5.1045 | 1582 |
| 1726677000 | 5.0984999 | -0 | -0.07 | 5.101 | 5.101 | 5.097 | 6000 |
| 1726590600 | 5.102 | -0 | -0.05 | 5.1 | 5.106 | 5.1 | 4294 |
| 1726504200 | 5.1045 | 0 | 0.05 | 5.1045 | 5.1045 | 5.1045 | 2 |
| 1726245000 | 5.102 | 0.01 | 0.18 | 5.108 | 5.108 | 5.097 | 26732 |
| 1726158600 | 5.093 | -0.07 | -1.28 | 5.098 | 5.098 | 5.0915 | 41083 |
| 1726072200 | 5.159 | -0 | -0.01 | 5.1689999 | 5.2275 | 5.1025 | 68300 |
| 1725985800 | 5.1595 | 0 | 0.04 | 5.1595 | 5.1595 | 5.1595 | 36800 |
| 1725899400 | 5.1575 | -0 | -0.02 | 5.152 | 5.214 | 5.089 | 48528 |
| 1725640200 | 5.1585 | 0.01 | 0.25 | 5.154 | 5.1655 | 5.148 | 2622 |
| 1725553800 | 5.1455 | 0 | 0.05 | 5.1529999 | 5.1529999 | 5.1425 | 47513 |
| 1725467400 | 5.143 | 0.01 | 0.17 | 5.143 | 5.143 | 5.143 | 1 |
| 1725381000 | 5.1345 | 0 | 0.09 | 5.132 | 5.1365 | 5.127 | 69205 |
| 1725294600 | 5.13 | -0 | -0.01 | 5.133 | 5.133 | 5.1285 | 8723 |
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
