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 | 0.04 | 1.03896103896 | 3.85 | 4.02 | 3.74 | 476371 | 3.86425803 | DE |
| 4 | 0.14 | 3.73333333333 | 3.75 | 4.13 | 3.68 | 382058 | 3.89186699 | DE |
| 12 | 0.83 | 27.1241830065 | 3.06 | 4.13 | 2.96 | 356397 | 3.59495114 | DE |
| 26 | 0.82 | 26.7100977199 | 3.07 | 4.13 | 2.85 | 257509 | 3.41812918 | DE |
| 52 | 1.59 | 69.1304347826 | 2.3 | 4.13 | 2.16 | 287359 | 3.07053799 | DE |
| 156 | 1.38 | 54.9800796813 | 2.51 | 4.13 | 2.13 | 317143 | 2.82575468 | DE |
| 260 | 1.38 | 54.9800796813 | 2.51 | 4.13 | 2.13 | 317143 | 2.82575468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 4 | 0.1 | 2.56 | 3.97 | 4.0199999 | 3.87 | 284962 |
| 1732770900 | 3.9 | 0.12 | 3.17 | 3.79 | 3.92 | 3.79 | 262333 |
| 1732684500 | 3.78 | -0.02 | -0.53 | 3.91 | 3.91 | 3.74 | 275533 |
| 1732598100 | 3.8 | -0.07 | -1.81 | 3.98 | 3.99 | 3.77 | 482766 |
| 1732511700 | 3.87 | 0.06 | 1.57 | 3.85 | 3.905 | 3.79 | 1076260 |
| 1732252500 | 3.81 | -0.02 | -0.52 | 3.86 | 3.91 | 3.805 | 279338 |
| 1732166100 | 3.83 | -0.06 | -1.54 | 3.9 | 3.92 | 3.81 | 378275 |
| 1732079700 | 3.89 | -0.17 | -4.19 | 4.13 | 4.13 | 3.87 | 374108 |
| 1731993300 | 4.0599999 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 138276 |
| 1731906900 | 4.08 | 0.13 | 3.29 | 4 | 4.115 | 3.97 | 691885 |
| 1731647700 | 3.95 | -0.08 | -1.99 | 4.08 | 4.13 | 3.93 | 471293 |
| 1731561300 | 4.03 | 0.11 | 2.81 | 3.94 | 4.05 | 3.94 | 399575 |
| 1731474900 | 3.92 | 0.04 | 1.03 | 3.85 | 4 | 3.85 | 354937 |
| 1731388500 | 3.88 | 0.06 | 1.57 | 3.83 | 3.92 | 3.82 | 293809 |
| 1731302100 | 3.82 | 0.07 | 1.87 | 3.75 | 3.87 | 3.75 | 274521 |
| 1731042900 | 3.75 | -0.14 | -3.60 | 3.81 | 3.87 | 3.72 | 213982 |
| 1730956500 | 3.89 | 0.06 | 1.57 | 3.84 | 3.89 | 3.72 | 279530 |
| 1730870100 | 3.83 | 0 | 0.00 | 3.85 | 3.92 | 3.79 | 662449 |
| 1730783700 | 3.83 | 0.04 | 1.19 | 3.8 | 3.83 | 3.74 | 213762 |
| 1730697300 | 3.785 | 0.08 | 2.02 | 3.75 | 3.79 | 3.68 | 233557 |
| 1730438100 | 3.71 | 0.05 | 1.37 | 3.67 | 3.715 | 3.62 | 333478 |
| 1730351700 | 3.66 | -0.02 | -0.54 | 3.61 | 3.69 | 3.6 | 191725 |
| 1730265300 | 3.68 | -0.01 | -0.27 | 3.67 | 3.74 | 3.66 | 573853 |
| 1730178900 | 3.69 | 0.07 | 1.93 | 3.66 | 3.69 | 3.62 | 231495 |
| 1730092500 | 3.62 | 0.01 | 0.28 | 3.62 | 3.72 | 3.61 | 240252 |
| 1729833300 | 3.61 | -0.03 | -0.82 | 3.64 | 3.69 | 3.61 | 421954 |
| 1729746900 | 3.64 | -0.13 | -3.45 | 3.75 | 3.75 | 3.61 | 509183 |
| 1729660500 | 3.77 | 0.12 | 3.29 | 3.65 | 3.79 | 3.64 | 258482 |
| 1729574100 | 3.65 | -0.02 | -0.54 | 3.65 | 3.68 | 3.56 | 330949 |
| 1729487700 | 3.67 | 0.13 | 3.67 | 3.58 | 3.7 | 3.53 | 632599 |
| 1729228500 | 3.54 | -0.06 | -1.67 | 3.62 | 3.69 | 3.54 | 629497 |
| 1729142100 | 3.6 | 0.15 | 4.35 | 3.49 | 3.6 | 3.49 | 345250 |
| 1729055700 | 3.45 | 0.02 | 0.58 | 3.41 | 3.53 | 3.4 | 350205 |
| 1728969300 | 3.43 | -0.02 | -0.58 | 3.44 | 3.45 | 3.36 | 481939 |
| 1728882900 | 3.45 | -0.06 | -1.71 | 3.54 | 3.56 | 3.45 | 246073 |
| 1728623700 | 3.51 | 0.01 | 0.29 | 3.5 | 3.57 | 3.5 | 210995 |
| 1728537300 | 3.5 | 0 | 0.00 | 3.51 | 3.52 | 3.42 | 421337 |
| 1728450900 | 3.5 | 0.1 | 2.94 | 3.43 | 3.52 | 3.4 | 314222 |
| 1728364500 | 3.4 | 0 | 0.00 | 3.4 | 3.47 | 3.38 | 255077 |
| 1728278100 | 3.4 | -0.01 | -0.29 | 3.44 | 3.485 | 3.36 | 379128 |
| 1728022500 | 3.41 | 0.03 | 0.89 | 3.35 | 3.42 | 3.34 | 175880 |
| 1727936100 | 3.38 | 0.08 | 2.42 | 3.32 | 3.39 | 3.2799999 | 304688 |
| 1727849700 | 3.3 | -0.03 | -0.90 | 3.34 | 3.34 | 3.27 | 203762 |
| 1727763300 | 3.33 | 0.04 | 1.22 | 3.27 | 3.37 | 3.2599999 | 897464 |
| 1727676900 | 3.29 | 0.02 | 0.61 | 3.27 | 3.32 | 3.25 | 369338 |
| 1727417700 | 3.27 | 0.01 | 0.31 | 3.27 | 3.29 | 3.23 | 326669 |
| 1727331300 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.23 | 263329 |
| 1727244900 | 3.25 | 0.04 | 1.25 | 3.18 | 3.2599999 | 3.17 | 442324 |
| 1727158500 | 3.21 | -0.03 | -0.93 | 3.2799999 | 3.2799999 | 3.18 | 225892 |
| 1727072100 | 3.24 | 0.07 | 2.21 | 3.24 | 3.3 | 3.18 | 349743 |
| 1726812900 | 3.17 | -0.01 | -0.31 | 3.17 | 3.22 | 3.13 | 467983 |
| 1726726500 | 3.18 | -0.08 | -2.45 | 3.25 | 3.25 | 3.16 | 270335 |
| 1726640100 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.32 | 3.18 | 273316 |
| 1726553700 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2599999 | 3.16 | 370765 |
| 1726467300 | 3.16 | 0.03 | 0.96 | 3.13 | 3.24 | 3.11 | 319125 |
| 1726208100 | 3.13 | -0.11 | -3.40 | 3.25 | 3.25 | 3.09 | 254119 |
| 1726121700 | 3.24 | 0.17 | 5.54 | 3.2 | 3.29 | 3.19 | 186750 |
| 1726035300 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1725948900 | 3.07 | 0.09 | 3.02 | 2.98 | 3.08 | 2.96 | 149853 |
| 1725862500 | 2.98 | -0.09 | -2.93 | 3.06 | 3.08 | 2.97 | 177226 |
| 1725603300 | 3.07 | 0.09 | 3.02 | 3.09 | 3.1 | 3.02 | 286013 |
| 1725516900 | 2.98 | 0.02 | 0.51 | 2.93 | 3.02 | 2.92 | 120216 |
| 1725430500 | 2.965 | -0.05 | -1.50 | 2.97 | 2.98 | 2.94 | 243151 |
| 1725344100 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.0099999 | 2.945 | 154205 |
| 1725257700 | 2.95 | -0.02 | -0.67 | 2.95 | 3 | 2.92 | 205822 |
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
