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 | 0.29 | 16.9590643275 | 1.71 | 2.01 | 1.63 | 54722 | 1.83812743 | CS |
| 4 | 0.28 | 16.2790697674 | 1.72 | 2.37 | 1.58 | 47435 | 1.92521113 | CS |
| 12 | -0.5 | -20 | 2.5 | 3.15 | 1.58 | 68313 | 2.10775459 | CS |
| 26 | -2.09 | -51.1002444988 | 4.09 | 6.8 | 1.58 | 92747 | 3.37386307 | CS |
| 52 | -9.4356 | -82.5107558851 | 11.4356 | 19.8 | 1.58 | 420118 | 8.20454031 | CS |
| 156 | -163.88 | -98.7943091391 | 165.88 | 173.8 | 1.58 | 464616 | 14.70140723 | CS |
| 260 | -218 | -99.0909090909 | 220 | 220 | 1.58 | 430078 | 23.10311261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 1.96 | 0.03 | 1.55 | 1.95 | 2.04 | 1.95 | 50153 |
| 1732663800 | 1.93 | 0.04 | 2.12 | 1.86 | 2.0099999 | 1.84 | 39313 |
| 1732577400 | 1.89 | 0.09 | 5.00 | 1.83 | 1.98 | 1.8 | 105056 |
| 1732318200 | 1.8 | 0.1 | 5.78 | 1.72 | 1.8 | 1.7 | 46746 |
| 1732231800 | 1.7017 | -0.08 | -4.40 | 1.78 | 1.84 | 1.69 | 32444 |
| 1732145400 | 1.78 | 0.15 | 9.20 | 1.71 | 1.78 | 1.6299999 | 52841 |
| 1732059000 | 1.6299999 | -0.12 | -6.86 | 1.76 | 1.775 | 1.58 | 56813 |
| 1731972600 | 1.75 | 0 | 0.00 | 1.75 | 1.8117 | 1.75 | 26353 |
| 1731713400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8802 | 1.71 | 27294 |
| 1731627000 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.78 | 35631 |
| 1731540600 | 1.95 | -0.15 | -6.97 | 2.13 | 2.13 | 1.86 | 80678 |
| 1731454200 | 2.096 | -0.05 | -2.51 | 2.13 | 2.19 | 2.09 | 47843 |
| 1731367800 | 2.15 | 0.08 | 3.86 | 2.15 | 2.18 | 2 | 34106 |
| 1731108600 | 2.0701 | -0.03 | -1.42 | 2.15 | 2.2142 | 2.05 | 47791 |
| 1731022200 | 2.1 | -0.14 | -6.25 | 2.21 | 2.37 | 2.1 | 63669 |
| 1730935800 | 2.24 | 0.14 | 6.67 | 2.16 | 2.25 | 2.0732 | 25266 |
| 1730849400 | 2.1 | -0.02 | -0.94 | 2.12 | 2.15 | 2.02 | 16902 |
| 1730763000 | 2.12 | 0.15 | 7.61 | 1.94 | 2.12 | 1.94 | 68920 |
| 1730500200 | 1.97 | 0.15 | 8.24 | 1.82 | 1.97 | 1.7864 | 64310 |
| 1730413800 | 1.82 | 0.01 | 0.55 | 1.78 | 1.94 | 1.78 | 52669 |
| 1730327400 | 1.81 | 0.11 | 6.47 | 1.72 | 1.85 | 1.71 | 31545 |
| 1730241000 | 1.7 | -0.03 | -1.73 | 1.73 | 1.78 | 1.69 | 21461 |
| 1730154600 | 1.73 | 0.05 | 2.98 | 1.72 | 1.7796 | 1.68 | 27744 |
| 1729895400 | 1.68 | -0.02 | -1.18 | 1.73 | 1.83 | 1.65 | 40845 |
| 1729809000 | 1.7 | -0.09 | -4.97 | 1.78 | 1.825 | 1.7 | 20711 |
| 1729722600 | 1.7889 | -0.17 | -8.73 | 1.97 | 1.97 | 1.76 | 52446 |
| 1729636200 | 1.96 | 0.08 | 4.26 | 1.88 | 1.99 | 1.88 | 29197 |
| 1729549800 | 1.88 | 0.02 | 1.08 | 1.89 | 1.95 | 1.8 | 69282 |
| 1729290600 | 1.86 | -0.11 | -5.58 | 1.87 | 2.0009 | 1.73 | 386730 |
| 1729204200 | 1.97 | 0.2 | 11.30 | 1.79 | 1.97 | 1.79 | 60566 |
| 1729117800 | 1.77 | -0.25 | -12.38 | 1.95 | 1.95 | 1.71 | 105667 |
| 1729031400 | 2.02 | 0.15 | 8.02 | 1.87 | 2.1 | 1.8401 | 315873 |
| 1728945000 | 1.87 | 0.15 | 8.72 | 1.74 | 1.925 | 1.73 | 93898 |
| 1728685800 | 1.72 | -0.01 | -0.58 | 1.74 | 1.7915 | 1.71 | 47230 |
| 1728599400 | 1.73 | -0.1 | -5.46 | 1.8 | 1.83 | 1.72 | 44644 |
| 1728513000 | 1.83 | 0.15 | 8.93 | 1.7 | 1.84 | 1.65 | 65154 |
| 1728426600 | 1.68 | -0.15 | -7.95 | 1.83 | 1.85 | 1.65 | 80615 |
| 1728340200 | 1.825 | -0.17 | -8.29 | 1.99 | 2 | 1.8 | 32266 |
| 1728081000 | 1.99 | 0.18 | 9.94 | 1.85 | 2.04 | 1.85 | 50982 |
| 1727994600 | 1.81 | 0.06 | 3.43 | 1.75 | 1.8156 | 1.675 | 13979 |
| 1727908200 | 1.75 | -0.07 | -3.85 | 1.8 | 1.8568 | 1.62 | 64046 |
| 1727821800 | 1.82 | -0.27 | -12.92 | 2.07 | 2.07 | 1.62 | 93879 |
| 1727735400 | 2.09 | -0.09 | -4.13 | 2.12 | 2.1525 | 1.99 | 27394 |
| 1727476200 | 2.18 | 0.06 | 2.83 | 2.14 | 2.19 | 1.98 | 33419 |
| 1727389800 | 2.12 | 0.15 | 7.61 | 1.98 | 2.1965 | 1.98 | 50898 |
| 1727303400 | 1.97 | -0.11 | -5.29 | 2.07 | 2.0801 | 1.87 | 61266 |
| 1727217000 | 2.08 | -0.12 | -5.45 | 2.19 | 2.2099 | 2.04 | 27402 |
| 1727130600 | 2.2 | -0.01 | -0.45 | 2.21 | 2.2799999 | 2.09 | 29364 |
| 1726871400 | 2.21 | -0.19 | -7.92 | 2.4 | 2.4 | 2.1301 | 37937 |
| 1726785000 | 2.4 | -0.09 | -3.61 | 2.56 | 2.61 | 2.3301 | 38647 |
| 1726698600 | 2.49 | -0.14 | -5.32 | 2.61 | 2.72 | 2.4551 | 36870 |
| 1726612200 | 2.63 | -0.12 | -4.36 | 3 | 3 | 2.4 | 307444 |
| 1726525800 | 2.75 | -0.22 | -7.41 | 3.15 | 3.15 | 2.6349999 | 172433 |
| 1726266600 | 2.97 | -0.07 | -2.30 | 3.12 | 3.12 | 2.7812 | 38789 |
| 1726180200 | 3.04 | 0.09 | 3.05 | 2.86 | 3.1 | 2.8 | 57967 |
| 1726093800 | 2.95 | 0.13 | 4.61 | 2.77 | 3.1 | 2.71 | 101780 |
| 1726007400 | 2.82 | 0.49 | 21.03 | 2.35 | 2.86 | 2.34 | 86772 |
| 1725921000 | 2.33 | -0.14 | -5.67 | 2.36 | 2.57 | 2.3138 | 35770 |
| 1725661800 | 2.47 | -0.03 | -1.20 | 2.5 | 2.55 | 2.07 | 40526 |
| 1725575400 | 2.5 | 0.4 | 19.05 | 2.14 | 2.6549 | 2.0205 | 158074 |
| 1725489000 | 2.1 | -0.44 | -17.32 | 2.5 | 2.59 | 1.92 | 134775 |
| 1725402600 | 2.54 | -0.68 | -21.12 | 3.25 | 3.25 | 2.25 | 474898 |
| 1725057000 | 3.22 | 0.13 | 4.21 | 3.04 | 3.22 | 3.04 | 7143 |
| 1724970600 | 3.09 | 0.07 | 2.32 | 3.0299999 | 3.25 | 2.99 | 27901 |
| 1724884200 | 3.02 | -0.07 | -2.33 | 3.07 | 3.09 | 2.99 | 13254 |
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
