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 | 4.25 | 4.47 | 4.18 | 1043410 | 4.3726302 | DE |
| 4 | 0.16 | 3.9119804401 | 4.09 | 4.47 | 3.69 | 1177346 | 4.08327827 | DE |
| 12 | 0.55 | 14.8648648649 | 3.7 | 4.47 | 3.14 | 1694814 | 3.77243158 | DE |
| 26 | -1.8 | -29.7520661157 | 6.05 | 6.19 | 3.14 | 1258972 | 4.22029367 | DE |
| 52 | -2 | -32 | 6.25 | 7.29 | 3.14 | 1007968 | 4.95072362 | DE |
| 156 | -2.92 | -40.7252440725 | 7.17 | 9.37 | 2.165 | 863467 | 5.97891806 | DE |
| 260 | 2.285 | 116.284987277 | 1.965 | 9.37 | 1.63 | 686419 | 5.54634986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.25 | -0.01 | -0.23 | 4.39 | 4.39 | 4.24 | 715684 |
| 1732166100 | 4.26 | -0.17 | -3.84 | 4.46 | 4.49 | 4.25 | 692802 |
| 1732079700 | 4.43 | 0 | 0.00 | 4.42 | 4.45 | 4.4 | 734371 |
| 1731993300 | 4.43 | 0.02 | 0.45 | 4.42 | 4.47 | 4.33 | 1309606 |
| 1731906900 | 4.41 | 0.14 | 3.28 | 4.35 | 4.45 | 4.2699999 | 1488504 |
| 1731647700 | 4.2699999 | 0 | 0.00 | 4.32 | 4.32 | 4.23 | 600609 |
| 1731561300 | 4.2699999 | 0.09 | 2.03 | 4.25 | 4.29 | 4.18 | 1083960 |
| 1731474900 | 4.1849999 | 0.03 | 0.84 | 4.18 | 4.36 | 4.0599999 | 2789498 |
| 1731388500 | 4.15 | 0.01 | 0.24 | 4.15 | 4.17 | 4.04 | 1142653 |
| 1731302100 | 4.14 | 0.06 | 1.47 | 4.11 | 4.17 | 4.0599999 | 1361635 |
| 1731042900 | 4.08 | -0.02 | -0.49 | 4.15 | 4.19 | 4.075 | 852129 |
| 1730956500 | 4.1 | 0.19 | 4.86 | 3.98 | 4.18 | 3.97 | 2743076 |
| 1730870100 | 3.91 | 0.09 | 2.36 | 3.9 | 3.93 | 3.83 | 574471 |
| 1730783700 | 3.82 | 0.12 | 3.24 | 3.77 | 3.84 | 3.7 | 704056 |
| 1730697300 | 3.7 | -0.02 | -0.54 | 3.83 | 3.85 | 3.69 | 712016 |
| 1730438100 | 3.72 | -0.09 | -2.36 | 3.83 | 3.83 | 3.72 | 1037450 |
| 1730351700 | 3.81 | -0.03 | -0.78 | 3.83 | 3.87 | 3.77 | 1054648 |
| 1730265300 | 3.84 | -0.01 | -0.26 | 3.87 | 3.88 | 3.76 | 1096899 |
| 1730178900 | 3.85 | -0.11 | -2.78 | 4.0199999 | 4.03 | 3.85 | 1448886 |
| 1730092500 | 3.96 | -0.04 | -1.00 | 4 | 4.0199999 | 3.9 | 964761 |
| 1729833300 | 4 | -0.1 | -2.44 | 4.11 | 4.12 | 3.98 | 740811 |
| 1729746900 | 4.1 | -0.01 | -0.24 | 4.09 | 4.15 | 4.03 | 1106880 |
| 1729660500 | 4.11 | -0.01 | -0.24 | 4.11 | 4.16 | 4.0199999 | 1507478 |
| 1729574100 | 4.12 | 0.01 | 0.24 | 4.08 | 4.12 | 3.96 | 1862843 |
| 1729487700 | 4.11 | 0.2 | 5.12 | 3.96 | 4.12 | 3.9 | 1662628 |
| 1729228500 | 3.91 | -0.15 | -3.69 | 4.08 | 4.08 | 3.9 | 794002 |
| 1729142100 | 4.0599999 | 0.11 | 2.78 | 4.0199999 | 4.1 | 3.98 | 1593043 |
| 1729055700 | 3.95 | -0.09 | -2.23 | 4.07 | 4.14 | 3.9 | 2311652 |
| 1728969300 | 4.04 | 0.19 | 4.94 | 3.9 | 4.07 | 3.9 | 1505619 |
| 1728882900 | 3.85 | -0.02 | -0.52 | 3.9 | 3.9 | 3.82 | 815271 |
| 1728623700 | 3.87 | 0.06 | 1.57 | 3.85 | 3.9 | 3.83 | 1283017 |
| 1728537300 | 3.81 | 0.2 | 5.54 | 3.65 | 3.88 | 3.64 | 3619647 |
| 1728450900 | 3.61 | -0.02 | -0.55 | 3.63 | 3.66 | 3.59 | 1335576 |
| 1728364500 | 3.63 | -0.02 | -0.55 | 3.62 | 3.7 | 3.58 | 1343948 |
| 1728278100 | 3.65 | 0.08 | 2.24 | 3.6 | 3.695 | 3.56 | 1406263 |
| 1728022500 | 3.57 | -0.12 | -3.25 | 3.67 | 3.69 | 3.57 | 2116791 |
| 1727936100 | 3.69 | -0.04 | -1.07 | 3.7 | 3.78 | 3.625 | 1591119 |
| 1727849700 | 3.73 | -0.06 | -1.58 | 3.8 | 3.87 | 3.71 | 1679155 |
| 1727763300 | 3.79 | 0.06 | 1.61 | 3.73 | 3.8 | 3.7 | 1192968 |
| 1727676900 | 3.73 | 0.06 | 1.63 | 3.68 | 3.76 | 3.68 | 1030406 |
| 1727417700 | 3.67 | -0.03 | -0.81 | 3.72 | 3.78 | 3.655 | 987806 |
| 1727331300 | 3.7 | 0.01 | 0.27 | 3.7 | 3.75 | 3.69 | 1242243 |
| 1727244900 | 3.69 | 0.09 | 2.50 | 3.61 | 3.69 | 3.53 | 1106707 |
| 1727158500 | 3.6 | 0.18 | 5.26 | 3.46 | 3.61 | 3.42 | 1842327 |
| 1727072100 | 3.42 | -0.01 | -0.29 | 3.44 | 3.48 | 3.385 | 852526 |
| 1726812900 | 3.43 | -0.06 | -1.72 | 3.47 | 3.49 | 3.38 | 1910937 |
| 1726726500 | 3.49 | 0.11 | 3.25 | 3.45 | 3.54 | 3.41 | 1647141 |
| 1726640100 | 3.38 | -0.02 | -0.59 | 3.42 | 3.49 | 3.38 | 1145549 |
| 1726553700 | 3.4 | 0.06 | 1.80 | 3.34 | 3.45 | 3.32 | 1666646 |
| 1726467300 | 3.34 | 0.07 | 2.14 | 3.2799999 | 3.395 | 3.275 | 2020602 |
| 1726208100 | 3.27 | -0.07 | -2.10 | 3.36 | 3.36 | 3.2599999 | 2351736 |
| 1726121700 | 3.34 | -0.07 | -2.05 | 3.44 | 3.46 | 3.335 | 1411385 |
| 1726035300 | 3.41 | 0 | 0.00 | 3.39 | 3.48 | 3.32 | 1877477 |
| 1725948900 | 3.41 | -0.04 | -1.16 | 3.4 | 3.45 | 3.14 | 4475524 |
| 1725862500 | 3.45 | -0.19 | -5.22 | 3.61 | 3.66 | 3.44 | 3444519 |
| 1725603300 | 3.64 | 0 | 0.00 | 3.63 | 3.665 | 3.54 | 2214522 |
| 1725516900 | 3.64 | -0.02 | -0.41 | 3.66 | 3.745 | 3.61 | 2695256 |
| 1725430500 | 3.655 | -0.02 | -0.41 | 3.6 | 3.665 | 3.56 | 1838107 |
| 1725344100 | 3.67 | 0.04 | 1.10 | 3.63 | 3.675 | 3.54 | 3804781 |
| 1725257700 | 3.63 | -0.15 | -3.84 | 3.82 | 3.83 | 3.63 | 2230478 |
| 1724998500 | 3.775 | -0.09 | -2.20 | 3.84 | 3.88 | 3.73 | 2655243 |
| 1724912100 | 3.86 | 0.07 | 1.85 | 3.7 | 3.905 | 3.63 | 6251656 |
| 1724825700 | 3.79 | -0.31 | -7.56 | 3.92 | 4.0599999 | 3.7 | 13798998 |
| 1724739300 | 4.1 | -1.45 | -26.13 | 4 | 4.25 | 3.71 | 14636134 |
| 1724652900 | 5.55 | 0.27 | 5.11 | 5.4 | 5.68 | 5.35 | 1106755 |
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
