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 | 4.95575 | 0 | 0.01 | 4.95575 | 4.95575 | 4.95575 | 18135 |
| 1732555800 | 4.9555 | 0.03 | 0.55 | 4.9555 | 4.9555 | 4.9555 | 1880588 |
| 1732296600 | 4.92825 | 0.05 | 1.00 | 4.92825 | 4.92825 | 4.92825 | 13990 |
| 1732210200 | 4.8795 | 0.06 | 1.21 | 4.8705 | 4.88275 | 4.82825 | 34219 |
| 1732123800 | 4.82125 | -0.01 | -0.24 | 4.857 | 4.858 | 4.80875 | 352654 |
| 1732037400 | 4.83275 | -0.01 | -0.18 | 4.83275 | 4.83275 | 4.83275 | 17052 |
| 1731951000 | 4.8415 | 0.01 | 0.27 | 4.8265 | 4.8445 | 4.81675 | 116810 |
| 1731691800 | 4.8285 | -0.05 | -0.95 | 4.844 | 4.8477499 | 4.8175 | 10996 |
| 1731605400 | 4.87475 | -0.01 | -0.10 | 4.87475 | 4.87475 | 4.87475 | 36872 |
| 1731519000 | 4.8797499 | 0.01 | 0.18 | 4.876 | 4.883 | 4.857 | 24824 |
| 1731432600 | 4.87075 | 0.01 | 0.27 | 4.854 | 4.8797499 | 4.841 | 37702 |
| 1731346200 | 4.8575 | 0.03 | 0.63 | 4.8635 | 4.8705 | 4.8545 | 48690 |
| 1731087000 | 4.82725 | 0.02 | 0.41 | 4.829 | 4.8324999 | 4.8019999 | 37451 |
| 1731000600 | 4.80775 | 0.03 | 0.60 | 4.8145 | 4.82625 | 4.7955 | 28761 |
| 1730914200 | 4.77925 | 0.1 | 2.18 | 4.7675 | 4.817 | 4.76475 | 60818 |
| 1730827800 | 4.67725 | -0 | -0.05 | 4.67725 | 4.67725 | 4.67725 | 4740 |
| 1730741400 | 4.6795 | 0 | 0.02 | 4.6855 | 4.6855 | 4.6529999 | 25818 |
| 1730482200 | 4.6785 | 0 | 0.04 | 4.6715 | 4.6845 | 4.6565 | 72830 |
| 1730395800 | 4.6765 | -0.03 | -0.72 | 4.6689999 | 4.6905 | 4.66 | 21702 |
| 1730309400 | 4.7105 | -0 | -0.05 | 4.7265 | 4.7295 | 4.70325 | 2095 |
| 1730223000 | 4.71275 | -0.01 | -0.23 | 4.729 | 4.729 | 4.70525 | 21866 |
| 1730136600 | 4.7234999 | 0.01 | 0.13 | 4.7405 | 4.7405 | 4.70675 | 88114 |
| 1729873800 | 4.7175 | 0.02 | 0.42 | 4.704 | 4.729 | 4.70325 | 70482 |
| 1729787400 | 4.698 | -0.01 | -0.22 | 4.7035 | 4.7035 | 4.68875 | 40842 |
| 1729701000 | 4.7085 | -0.01 | -0.27 | 4.723 | 4.72575 | 4.703 | 118028 |
| 1729614600 | 4.72125 | 0 | 0.06 | 4.737 | 4.737 | 4.70475 | 20046 |
| 1729528200 | 4.71825 | -0.02 | -0.43 | 4.7265 | 4.7405 | 4.7055 | 70429 |
| 1729269000 | 4.7385 | -0 | -0.04 | 4.738 | 4.7387499 | 4.71275 | 25622 |
| 1729182600 | 4.74025 | 0.02 | 0.38 | 4.7545 | 4.76175 | 4.723 | 82803 |
| 1729096200 | 4.7225 | 0.02 | 0.51 | 4.7154999 | 4.7234999 | 4.71325 | 47459 |
| 1729009800 | 4.69875 | -0.03 | -0.61 | 4.727 | 4.73675 | 4.68475 | 37251 |
| 1728923400 | 4.7275 | 0.03 | 0.67 | 4.702 | 4.7385 | 4.70175 | 101590 |
| 1728664200 | 4.696 | 0.02 | 0.35 | 4.696 | 4.696 | 4.696 | 8189 |
| 1728577800 | 4.67975 | 0.01 | 0.20 | 4.6725 | 4.73325 | 4.6635 | 24719 |
| 1728491400 | 4.6705 | 0.03 | 0.55 | 4.672 | 4.67425 | 4.6685 | 85017 |
| 1728405000 | 4.6449999 | -0.01 | -0.27 | 4.62 | 4.64825 | 4.62 | 171822 |
| 1728318600 | 4.6575 | 0.02 | 0.49 | 4.659 | 4.659 | 4.65075 | 105116 |
| 1728059400 | 4.63475 | 0.02 | 0.37 | 4.63475 | 4.63475 | 4.63475 | 9295 |
| 1727973000 | 4.6175 | 0.02 | 0.47 | 4.609 | 4.68325 | 4.5432499 | 235299 |
| 1727886600 | 4.59575 | 0.03 | 0.62 | 4.5904999 | 4.59625 | 4.5904999 | 38816 |
| 1727800200 | 4.5672499 | -0 | -0.10 | 4.5824999 | 4.6255 | 4.553 | 45845 |
| 1727713800 | 4.57175 | -0.02 | -0.51 | 4.5895 | 4.59175 | 4.56025 | 51565 |
| 1727454600 | 4.59525 | 0.02 | 0.42 | 4.5995 | 4.60175 | 4.592 | 31813 |
| 1727368200 | 4.57625 | 0.01 | 0.33 | 4.6075 | 4.6609999 | 4.57425 | 44042 |
| 1727281800 | 4.56125 | 0.01 | 0.30 | 4.5615 | 4.563 | 4.5525 | 22147 |
| 1727195400 | 4.5475 | 0 | 0.07 | 4.573 | 4.573 | 4.52725 | 24998 |
| 1727109000 | 4.54425 | -0 | -0.02 | 4.5455 | 4.5455 | 4.541 | 11906 |
| 1726849800 | 4.54525 | -0.03 | -0.69 | 4.54525 | 4.54525 | 4.54525 | 25420 |
| 1726763400 | 4.577 | 0.05 | 1.18 | 4.581 | 4.581 | 4.5765 | 26003 |
| 1726677000 | 4.5235 | -0.04 | -0.79 | 4.548 | 4.548 | 4.514 | 10808 |
| 1726590600 | 4.55975 | 0.04 | 0.82 | 4.551 | 4.56575 | 4.5465 | 21873 |
| 1726504200 | 4.5225 | -0.02 | -0.51 | 4.5265 | 4.5265 | 4.5134999 | 20561 |
| 1726245000 | 4.54575 | 0.03 | 0.73 | 4.54575 | 4.54575 | 4.54575 | 42234 |
| 1726158600 | 4.5127499 | 0.06 | 1.37 | 4.5145 | 4.5925 | 4.499 | 18010 |
| 1726072200 | 4.45175 | -0.02 | -0.34 | 4.4645 | 4.5385 | 4.434 | 20571 |
| 1725985800 | 4.467 | 0.02 | 0.40 | 4.4625 | 4.477 | 4.44475 | 19872 |
| 1725899400 | 4.44925 | 0.05 | 1.07 | 4.4545 | 4.46525 | 4.4385 | 39125 |
| 1725640200 | 4.40225 | -0.06 | -1.27 | 4.433 | 4.51025 | 4.39525 | 16706 |
| 1725553800 | 4.459 | -0.03 | -0.58 | 4.47 | 4.5255 | 4.4574999 | 5394 |
| 1725467400 | 4.485 | -0.05 | -1.17 | 4.484 | 4.50025 | 4.4155 | 37768 |
| 1725381000 | 4.538 | -0.04 | -0.92 | 4.554 | 4.56025 | 4.52775 | 21610 |
| 1725294600 | 4.58 | 0.03 | 0.57 | 4.5845 | 4.587 | 4.563 | 55726 |
| 1725035400 | 4.55425 | -0.01 | -0.28 | 4.55425 | 4.55425 | 4.55425 | 14647 |
| 1724949000 | 4.5672499 | 0.04 | 0.92 | 4.545 | 4.57875 | 4.53975 | 1869436 |
| 1724862600 | 4.52575 | -0.01 | -0.24 | 4.5439999 | 4.5545 | 4.5215 | 14925 |
| 1724776200 | 4.5365 | -0.02 | -0.43 | 4.5395 | 4.545 | 4.5235 | 51182 |
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
