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 | 0.06 | 2.3166023166 | 2.59 | 2.67 | 2.42 | 15300 | 2.47557249 | CS |
| 4 | 0.03 | 1.14503816794 | 2.62 | 2.73 | 2.31 | 28719 | 2.48745652 | CS |
| 12 | 0.24 | 9.95850622407 | 2.41 | 3.24 | 2.31 | 26667 | 2.62348258 | CS |
| 26 | 0.17 | 6.85483870968 | 2.48 | 3.92 | 2.12 | 33110 | 2.7839584 | CS |
| 52 | 0.14 | 5.57768924303 | 2.51 | 3.92 | 1.89 | 40671 | 2.60435126 | CS |
| 156 | -14.75 | -84.7701149425 | 17.4 | 17.56 | 1.89 | 57412 | 6.71047321 | CS |
| 260 | 2 | 307.692307692 | 0.65 | 22.96 | 0.58 | 171337 | 4.40361296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 2.65 | 0.13 | 5.16 | 2.46 | 2.67 | 2.46 | 13131 |
| 1741902000 | 2.52 | 0.05 | 2.02 | 2.46 | 2.54 | 2.44 | 12350 |
| 1741815600 | 2.47 | 0.01 | 0.41 | 2.48 | 2.49 | 2.45 | 9644 |
| 1741729200 | 2.46 | 0.02 | 0.82 | 2.42 | 2.52 | 2.42 | 35747 |
| 1741642800 | 2.44 | -0.09 | -3.56 | 2.47 | 2.52 | 2.43 | 10658 |
| 1741387200 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.6 | 2.47 | 8100 |
| 1741300800 | 2.59 | 0.01 | 0.39 | 2.56 | 2.66 | 2.55 | 17338 |
| 1741214400 | 2.58 | 0.18 | 7.50 | 2.4 | 2.58 | 2.4 | 9745 |
| 1741128000 | 2.4 | -0.06 | -2.44 | 2.44 | 2.48 | 2.31 | 92538 |
| 1741041600 | 2.46 | -0.02 | -0.81 | 2.45 | 2.5099999 | 2.45 | 61720 |
| 1740782400 | 2.48 | 0.05 | 2.06 | 2.43 | 2.5299999 | 2.4 | 74521 |
| 1740696000 | 2.43 | -0.05 | -2.02 | 2.54 | 2.54 | 2.42 | 9850 |
| 1740609600 | 2.48 | 0.1 | 4.20 | 2.47 | 2.5099999 | 2.47 | 8100 |
| 1740523200 | 2.38 | -0.1 | -4.03 | 2.45 | 2.47 | 2.37 | 26428 |
| 1740436800 | 2.48 | -0.01 | -0.40 | 2.5 | 2.55 | 2.48 | 8300 |
| 1740177600 | 2.49 | -0.11 | -4.23 | 2.56 | 2.56 | 2.47 | 21810 |
| 1740091200 | 2.6 | -0.11 | -4.06 | 2.68 | 2.68 | 2.58 | 14966 |
| 1740004800 | 2.71 | 0.21 | 8.40 | 2.5099999 | 2.73 | 2.49 | 34545 |
| 1739918400 | 2.5 | -0.05 | -1.96 | 2.61 | 2.61 | 2.45 | 58239 |
| 1739572800 | 2.55 | -0.05 | -1.92 | 2.62 | 2.67 | 2.55 | 31062 |
| 1739486400 | 2.6 | -0.06 | -2.26 | 2.61 | 2.67 | 2.6 | 18992 |
| 1739400000 | 2.66 | -0.11 | -3.97 | 2.8 | 2.84 | 2.63 | 47370 |
| 1739313600 | 2.77 | -0.23 | -7.67 | 2.84 | 2.97 | 2.7599999 | 66997 |
| 1739227200 | 3 | -0.04 | -1.32 | 3.22 | 3.22 | 3 | 27685 |
| 1738968000 | 3.04 | 0.04 | 1.33 | 3.0299999 | 3.24 | 3.0099999 | 45858 |
| 1738881600 | 3 | 0.07 | 2.39 | 2.88 | 3.07 | 2.81 | 45671 |
| 1738795200 | 2.93 | -0.13 | -4.25 | 3.1 | 3.1 | 2.85 | 48165 |
| 1738708800 | 3.06 | 0.29 | 10.47 | 2.84 | 3.2 | 2.83 | 97930 |
| 1738622400 | 2.77 | 0.25 | 9.92 | 2.49 | 2.95 | 2.49 | 81190 |
| 1738363200 | 2.52 | -0.03 | -1.18 | 2.56 | 2.58 | 2.5 | 4155 |
| 1738276800 | 2.55 | 0.06 | 2.41 | 2.5099999 | 2.6 | 2.5099999 | 6888 |
| 1738190400 | 2.49 | -0.04 | -1.58 | 2.49 | 2.55 | 2.49 | 5200 |
| 1738104000 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.56 | 2.47 | 8900 |
| 1738017600 | 2.5099999 | -0.06 | -2.33 | 2.5 | 2.59 | 2.49 | 15651 |
| 1737758400 | 2.57 | 0.07 | 2.80 | 2.63 | 2.63 | 2.42 | 26681 |
| 1737672000 | 2.5 | 0.03 | 1.21 | 2.5099999 | 2.5299999 | 2.46 | 1865 |
| 1737585600 | 2.47 | -0.04 | -1.59 | 2.5299999 | 2.5299999 | 2.43 | 15591 |
| 1737499200 | 2.5099999 | 0.04 | 1.62 | 2.5299999 | 2.54 | 2.49 | 11800 |
| 1737412800 | 2.47 | -0.03 | -1.20 | 2.46 | 2.5 | 2.46 | 4006 |
| 1737153600 | 2.5 | 0.05 | 2.04 | 2.52 | 2.5299999 | 2.44 | 36273 |
| 1737067200 | 2.45 | -0.02 | -0.81 | 2.46 | 2.49 | 2.45 | 3230 |
| 1736980800 | 2.47 | 0.1 | 4.22 | 2.44 | 2.49 | 2.41 | 6050 |
| 1736894400 | 2.37 | -0.04 | -1.66 | 2.41 | 2.47 | 2.37 | 16486 |
| 1736808000 | 2.41 | -0.1 | -3.98 | 2.47 | 2.48 | 2.41 | 11652 |
| 1736548800 | 2.5099999 | -0.03 | -1.18 | 2.48 | 2.58 | 2.47 | 28485 |
| 1736462400 | 2.54 | -0.05 | -1.93 | 2.5099999 | 2.63 | 2.5099999 | 9500 |
| 1736376000 | 2.59 | -0.12 | -4.43 | 2.7 | 2.7 | 2.55 | 28200 |
| 1736289600 | 2.71 | 0.15 | 5.86 | 2.68 | 2.71 | 2.57 | 36142 |
| 1736203200 | 2.56 | -0.04 | -1.54 | 2.69 | 2.7 | 2.56 | 24915 |
| 1735944000 | 2.6 | 0.08 | 3.17 | 2.6 | 2.64 | 2.56 | 6754 |
| 1735857600 | 2.52 | 0.03 | 1.20 | 2.45 | 2.61 | 2.45 | 14100 |
| 1735684800 | 2.49 | 0.04 | 1.63 | 2.44 | 2.5299999 | 2.44 | 8439 |
| 1735598400 | 2.45 | 0.02 | 0.82 | 2.31 | 2.5 | 2.31 | 21949 |
| 1735339200 | 2.43 | -0.07 | -2.80 | 2.45 | 2.52 | 2.41 | 21321 |
| 1735069200 | 2.5 | 0.05 | 2.04 | 2.45 | 2.52 | 2.43 | 11100 |
| 1734993600 | 2.45 | 0.01 | 0.41 | 2.45 | 2.5299999 | 2.39 | 48750 |
| 1734734400 | 2.44 | 0.05 | 2.09 | 2.41 | 2.55 | 2.37 | 33775 |
| 1734648000 | 2.39 | 0 | 0.00 | 2.4 | 2.5 | 2.38 | 30812 |
| 1734561600 | 2.39 | -0.14 | -5.53 | 2.5 | 2.63 | 2.39 | 27919 |
| 1734475200 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.59 | 2.5 | 13123 |
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
