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 | 0.14 | 4.86111111111 | 2.88 | 3.48 | 2.88 | 28100 | 3.18811388 | DE |
| 4 | -0.16 | -5.03144654088 | 3.18 | 3.48 | 2.78 | 10947 | 3.13192308 | DE |
| 12 | 0.38 | 14.3939393939 | 2.64 | 3.66 | 2.48 | 18473 | 3.09297244 | DE |
| 26 | 0.28 | 10.2189781022 | 2.74 | 3.66 | 2.22 | 14401 | 2.933698 | DE |
| 52 | -1.5 | -33.185840708 | 4.52 | 4.6 | 2.22 | 12492 | 3.27265009 | DE |
| 156 | -2.38 | -44.0740740741 | 5.4 | 9.4 | 2.22 | 12433 | 4.15330831 | DE |
| 260 | -2.38 | -44.0740740741 | 5.4 | 9.4 | 2.22 | 12433 | 4.15330831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 3.02 | -0.04 | -1.31 | 3.04 | 3.08 | 2.9 | 13500 |
| 1743008100 | 3.06 | -0.22 | -6.71 | 3.06 | 3.18 | 3 | 34000 |
| 1742921700 | 3.2799999 | 0.12 | 3.80 | 3.48 | 3.48 | 3.18 | 79000 |
| 1742835300 | 3.16 | 0.24 | 8.22 | 2.92 | 3.16 | 2.9 | 13000 |
| 1742576100 | 2.92 | -0.02 | -0.68 | 2.88 | 2.92 | 2.88 | 1000 |
| 1742489700 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1742403300 | 2.94 | -0.02 | -0.68 | 2.94 | 2.94 | 2.94 | 2000 |
| 1742316900 | 2.96 | 0.18 | 6.47 | 2.94 | 2.96 | 2.8 | 7000 |
| 1742230500 | 2.7799999 | -0.18 | -6.08 | 2.98 | 3.02 | 2.7799999 | 4500 |
| 1741971300 | 2.96 | 0.02 | 0.68 | 2.96 | 2.96 | 2.96 | 1500 |
| 1741884900 | 2.94 | 0.06 | 2.08 | 2.94 | 2.94 | 2.94 | 500 |
| 1741798500 | 2.88 | -0.04 | -1.37 | 2.92 | 2.96 | 2.88 | 2500 |
| 1741712100 | 2.92 | -0.06 | -2.01 | 2.98 | 2.98 | 2.92 | 3500 |
| 1741625700 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 2000 |
| 1741366500 | 3 | 0.04 | 1.35 | 3 | 3 | 3 | 7000 |
| 1741280100 | 2.96 | -0.08 | -2.63 | 3.06 | 3.06 | 2.96 | 4500 |
| 1741193700 | 3.04 | 0 | 0.00 | 3.02 | 3.08 | 3 | 10500 |
| 1741107300 | 3.04 | -0.14 | -4.40 | 3.14 | 3.14 | 3.02 | 9000 |
| 1741020900 | 3.18 | -0.02 | -0.63 | 3.18 | 3.18 | 3.14 | 4500 |
| 1740761700 | 3.2 | -0.02 | -0.62 | 3.18 | 3.24 | 3.16 | 8500 |
| 1740675300 | 3.22 | 0.1 | 3.21 | 3.18 | 3.22 | 3.14 | 9500 |
| 1740588900 | 3.12 | -0.16 | -4.88 | 3.2799999 | 3.2799999 | 3.12 | 31000 |
| 1740502500 | 3.2799999 | -0.14 | -4.09 | 3.56 | 3.66 | 3.24 | 144000 |
| 1740416100 | 3.42 | 0.3 | 9.62 | 3.08 | 3.42 | 3.08 | 89500 |
| 1740156900 | 3.12 | 0.1 | 3.31 | 3.02 | 3.12 | 3.02 | 20500 |
| 1740070500 | 3.02 | -0.02 | -0.66 | 3.04 | 3.04 | 3.02 | 2500 |
| 1739984100 | 3.04 | 0 | 0.00 | 3 | 3.04 | 2.94 | 17500 |
| 1739897700 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.04 | 9500 |
| 1739811300 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.06 | 12500 |
| 1739552100 | 3.08 | -0.1 | -3.14 | 3.12 | 3.12 | 3.06 | 13500 |
| 1739465700 | 3.18 | 0.28 | 9.66 | 3.18 | 3.3 | 3.08 | 117000 |
| 1739379300 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.9 | 2500 |
| 1739292900 | 2.92 | 0.04 | 1.39 | 2.92 | 2.92 | 2.92 | 500 |
| 1739206500 | 2.88 | 0.08 | 2.86 | 2.9 | 2.94 | 2.88 | 4000 |
| 1738947300 | 2.8 | -0.06 | -2.10 | 2.84 | 2.84 | 2.7599999 | 3000 |
| 1738860900 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1738774500 | 2.86 | -0.04 | -1.38 | 2.84 | 2.9 | 2.8 | 5500 |
| 1738688100 | 2.9 | -0.08 | -2.68 | 2.9 | 2.9 | 2.9 | 2000 |
| 1738601700 | 2.98 | 0.04 | 1.36 | 3.12 | 3.12 | 2.98 | 9500 |
| 1738342500 | 2.94 | 0.08 | 2.80 | 2.84 | 2.94 | 2.84 | 6500 |
| 1738256100 | 2.86 | -0.08 | -2.72 | 2.96 | 2.96 | 2.84 | 6000 |
| 1738169700 | 2.94 | 0.08 | 2.80 | 2.84 | 2.98 | 2.7799999 | 13500 |
| 1738083300 | 2.86 | 0.04 | 1.42 | 2.8 | 2.88 | 2.7799999 | 4500 |
| 1737996900 | 2.82 | 0.04 | 1.44 | 2.7599999 | 2.82 | 2.7599999 | 3000 |
| 1737737700 | 2.7799999 | -0.06 | -2.11 | 2.8 | 2.8 | 2.7 | 17000 |
| 1737651300 | 2.84 | 0.22 | 8.40 | 2.62 | 3.04 | 2.62 | 85500 |
| 1737564900 | 2.62 | 0.1 | 3.97 | 2.58 | 2.64 | 2.58 | 6000 |
| 1737478500 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1737392100 | 2.52 | -0.06 | -2.33 | 2.52 | 2.52 | 2.52 | 500 |
| 1737132900 | 2.58 | 0.02 | 0.78 | 2.58 | 2.58 | 2.58 | 1000 |
| 1737046500 | 2.56 | 0.06 | 2.40 | 2.52 | 2.6 | 2.5 | 10000 |
| 1736960100 | 2.5 | 0 | 0.00 | 2.52 | 2.6 | 2.48 | 16500 |
| 1736873700 | 2.5 | -0.16 | -6.02 | 2.64 | 2.68 | 2.5 | 14000 |
| 1736787300 | 2.66 | -0.06 | -2.21 | 2.68 | 2.68 | 2.66 | 2000 |
| 1736528100 | 2.72 | -0.12 | -4.23 | 2.7799999 | 2.7799999 | 2.7 | 2000 |
| 1736441700 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1736355300 | 2.84 | -0.14 | -4.70 | 2.94 | 2.98 | 2.84 | 14000 |
| 1736268900 | 2.98 | -0.18 | -5.70 | 3.2799999 | 3.38 | 2.84 | 52000 |
| 1736182500 | 3.16 | 0.46 | 17.04 | 2.74 | 3.16 | 2.7 | 53500 |
| 1735923300 | 2.7 | 0.06 | 2.27 | 2.64 | 2.7599999 | 2.64 | 12500 |
| 1735836900 | 2.64 | 0.06 | 2.33 | 2.6 | 2.66 | 2.52 | 8500 |
| 1735577700 | 2.58 | 0.1 | 4.03 | 2.5 | 2.6 | 2.5 | 11500 |
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
