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 | 0.34 | 8.41584158416 | 4.04 | 4.65 | 3.99 | 918106 | 4.37318681 | DE |
| 4 | 1.12 | 34.3558282209 | 3.26 | 4.65 | 3.2 | 1161887 | 3.80258479 | DE |
| 12 | 1.78 | 68.4615384615 | 2.6 | 4.65 | 2.54 | 1043526 | 3.36525455 | DE |
| 26 | 2.19 | 100 | 2.19 | 4.65 | 1.815 | 748083 | 2.94494373 | DE |
| 52 | 3.03 | 224.444444444 | 1.35 | 4.65 | 1.225 | 529422 | 2.68241813 | DE |
| 156 | 3.42 | 356.25 | 0.96 | 4.65 | 0.6 | 347290 | 1.93884478 | DE |
| 260 | 3.42 | 356.25 | 0.96 | 4.65 | 0.6 | 347290 | 1.93884478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 4.38 | 0.05 | 1.15 | 4.36 | 4.46 | 4.32 | 448447 |
| 1732770900 | 4.33 | -0.12 | -2.70 | 4.45 | 4.48 | 4.2699999 | 563149 |
| 1732684500 | 4.45 | -0.01 | -0.22 | 4.5 | 4.65 | 4.42 | 625027 |
| 1732598100 | 4.46 | 0.04 | 0.90 | 4.38 | 4.5 | 4.29 | 680594 |
| 1732511700 | 4.42 | 0.02 | 0.45 | 4.45 | 4.515 | 4.23 | 1053139 |
| 1732252500 | 4.4 | 0.21 | 5.01 | 4.3 | 4.5599999 | 4.28 | 1202074 |
| 1732166100 | 4.19 | 0.14 | 3.46 | 4.04 | 4.19 | 3.99 | 1029698 |
| 1732079700 | 4.05 | 0.21 | 5.47 | 3.88 | 4.09 | 3.86 | 814895 |
| 1731993300 | 3.84 | 0.15 | 4.07 | 3.9 | 3.9 | 3.75 | 751197 |
| 1731906900 | 3.69 | 0.06 | 1.65 | 3.69 | 3.7 | 3.525 | 591460 |
| 1731647700 | 3.63 | -0.13 | -3.46 | 3.74 | 3.79 | 3.6 | 850095 |
| 1731561300 | 3.76 | -0.13 | -3.34 | 3.88 | 3.88 | 3.7 | 626597 |
| 1731474900 | 3.89 | -0.15 | -3.71 | 3.95 | 3.95 | 3.85 | 535134 |
| 1731388500 | 4.04 | -0.08 | -1.94 | 4.05 | 4.1 | 3.96 | 1322253 |
| 1731302100 | 4.12 | 0.33 | 8.71 | 3.82 | 4.195 | 3.81 | 1872627 |
| 1731042900 | 3.79 | 0.42 | 12.46 | 3.43 | 3.8 | 3.2 | 3506554 |
| 1730956500 | 3.37 | 0.09 | 2.74 | 3.38 | 3.39 | 3.21 | 713853 |
| 1730870100 | 3.2799999 | -0.06 | -1.80 | 3.39 | 3.44 | 3.24 | 704539 |
| 1730783700 | 3.34 | -0.04 | -1.18 | 3.35 | 3.43 | 3.29 | 416083 |
| 1730697300 | 3.38 | -0.03 | -0.88 | 3.41 | 3.44 | 3.2599999 | 2012410 |
| 1730438100 | 3.41 | 0.13 | 3.96 | 3.25 | 3.47 | 3.23 | 1948471 |
| 1730351700 | 3.2799999 | 0.17 | 5.47 | 3.2599999 | 3.43 | 3.25 | 1981049 |
| 1730265300 | 3.11 | -0.02 | -0.64 | 3.15 | 3.3 | 3.1 | 798461 |
| 1730178900 | 3.13 | -0.08 | -2.34 | 3.19 | 3.2 | 3.11 | 710582 |
| 1730092500 | 3.205 | -0.02 | -0.47 | 3.2799999 | 3.34 | 3.12 | 805515 |
| 1729833300 | 3.22 | 0.12 | 3.87 | 3.15 | 3.23 | 3.14 | 657699 |
| 1729746900 | 3.1 | -0.04 | -1.27 | 3.09 | 3.15 | 3.06 | 425533 |
| 1729660500 | 3.14 | -0.05 | -1.57 | 3.19 | 3.24 | 3.07 | 753774 |
| 1729574100 | 3.19 | -0.23 | -6.59 | 3.35 | 3.35 | 3.05 | 1894583 |
| 1729487700 | 3.415 | -0.04 | -1.01 | 3.3 | 3.53 | 3.3 | 2364279 |
| 1729228500 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1729142100 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1729055700 | 3.45 | -0.18 | -4.96 | 3.66 | 3.66 | 3.4 | 562319 |
| 1728969300 | 3.63 | 0.07 | 1.97 | 3.62 | 3.7 | 3.55 | 347320 |
| 1728882900 | 3.56 | -0.03 | -0.84 | 3.62 | 3.72 | 3.505 | 712563 |
| 1728623700 | 3.59 | 0.11 | 3.16 | 3.51 | 3.69 | 3.48 | 744307 |
| 1728537300 | 3.48 | 0.02 | 0.58 | 3.5 | 3.56 | 3.36 | 353351 |
| 1728450900 | 3.46 | -0.07 | -1.84 | 3.53 | 3.59 | 3.39 | 363769 |
| 1728364500 | 3.525 | -0.08 | -2.08 | 3.61 | 3.69 | 3.5 | 464028 |
| 1728278100 | 3.6 | 0.19 | 5.57 | 3.42 | 3.6 | 3.42 | 374162 |
| 1728022500 | 3.41 | -0.07 | -2.01 | 3.45 | 3.53 | 3.35 | 893427 |
| 1727936100 | 3.48 | 0.06 | 1.75 | 3.47 | 3.53 | 3.345 | 751694 |
| 1727849700 | 3.42 | 0.17 | 5.23 | 3.2799999 | 3.44 | 3.2 | 2231646 |
| 1727763300 | 3.25 | 0.03 | 0.93 | 3.2 | 3.2799999 | 3.16 | 665370 |
| 1727676900 | 3.22 | 0.1 | 3.21 | 3.17 | 3.2599999 | 3.1 | 967611 |
| 1727417700 | 3.12 | -0.03 | -0.95 | 3.17 | 3.21 | 3.0299999 | 648006 |
| 1727331300 | 3.15 | 0.01 | 0.32 | 3.1 | 3.18 | 3.05 | 816613 |
| 1727244900 | 3.14 | 0.21 | 7.17 | 3.02 | 3.36 | 2.99 | 2033306 |
| 1727158500 | 2.93 | 0.08 | 2.63 | 2.84 | 2.95 | 2.75 | 983593 |
| 1727072100 | 2.855 | 0.1 | 3.44 | 2.95 | 2.96 | 2.75 | 826308 |
| 1726812900 | 2.7599999 | -0.09 | -3.16 | 2.87 | 2.93 | 2.7599999 | 7228130 |
| 1726726500 | 2.85 | 0.17 | 6.34 | 2.73 | 2.95 | 2.72 | 1382687 |
| 1726640100 | 2.68 | 0.03 | 1.13 | 2.6 | 2.7799999 | 2.59 | 539225 |
| 1726553700 | 2.65 | 0.09 | 3.52 | 2.57 | 2.65 | 2.57 | 226060 |
| 1726467300 | 2.56 | -0.08 | -3.03 | 2.56 | 2.65 | 2.54 | 412978 |
| 1726208100 | 2.64 | -0.14 | -5.04 | 2.75 | 2.7799999 | 2.59 | 650573 |
| 1726121700 | 2.7799999 | 0.11 | 4.12 | 2.62 | 2.8 | 2.59 | 622327 |
| 1726035300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1725948900 | 2.67 | 0.01 | 0.38 | 2.67 | 2.7 | 2.63 | 470945 |
| 1725862500 | 2.66 | -0.11 | -3.97 | 2.71 | 2.8 | 2.6349999 | 680333 |
| 1725603300 | 2.77 | 0.05 | 1.84 | 2.74 | 2.8 | 2.71 | 420435 |
| 1725516900 | 2.72 | 0.09 | 3.42 | 2.6 | 2.74 | 2.57 | 459693 |
| 1725430500 | 2.63 | -0.02 | -0.75 | 2.58 | 2.645 | 2.55 | 826308 |
| 1725344100 | 2.65 | -0.13 | -4.68 | 2.7599999 | 2.77 | 2.61 | 747589 |
| 1725257700 | 2.7799999 | 0.05 | 1.83 | 2.75 | 2.87 | 2.63 | 1517852 |
| 1724998500 | 2.73 | 0.27 | 10.98 | 2.56 | 2.8 | 2.52 | 1525102 |
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
