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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 3.6855 | -0.06 | -1.72 | 3.7795 | 3.7795 | 3.6855 | 4628 |
| 1743094500 | 3.75 | -0.15 | -3.85 | 3.83 | 3.834 | 3.75 | 12895 |
| 1743008100 | 3.9 | -0.04 | -1.02 | 3.8725 | 3.9 | 3.83 | 10184 |
| 1742921700 | 3.94 | 0.02 | 0.51 | 3.8405 | 3.94 | 3.825 | 4887 |
| 1742835300 | 3.92 | -0.12 | -2.87 | 3.94 | 3.94 | 3.92 | 3500 |
| 1742576100 | 4.0359999 | -0.1 | -2.51 | 4.111 | 4.111 | 4.0359999 | 650 |
| 1742489700 | 4.14 | 0.18 | 4.65 | 4 | 4.14 | 3.998 | 6282 |
| 1742403300 | 3.956 | -0.05 | -1.35 | 4.0575 | 4.0575 | 3.924 | 14907 |
| 1742316900 | 4.01 | -0.03 | -0.71 | 4.019 | 4.082 | 4.0085 | 7519 |
| 1742230500 | 4.0385 | 0.29 | 7.62 | 3.7525 | 4.0385 | 3.7525 | 4602 |
| 1741971300 | 3.7525 | 0 | 0.00 | 3.7525 | 3.7525 | 3.7525 | 0 |
| 1741884900 | 3.7525 | 0.04 | 1.15 | 3.76 | 3.76 | 3.7525 | 800 |
| 1741798500 | 3.71 | 0.13 | 3.52 | 3.65 | 3.71 | 3.6395 | 9444 |
| 1741712100 | 3.584 | -0.09 | -2.42 | 3.5975 | 3.5975 | 3.584 | 3794 |
| 1741625700 | 3.673 | 0.23 | 6.56 | 3.5745 | 3.682 | 3.5745 | 12025 |
| 1741366500 | 3.447 | 0.14 | 4.30 | 3.4225 | 3.4505 | 3.4225 | 13174 |
| 1741280100 | 3.305 | -0.13 | -3.90 | 3.39 | 3.39 | 3.2945 | 3906 |
| 1741193700 | 3.439 | -0.02 | -0.71 | 3.5005 | 3.5745 | 3.439 | 22942 |
| 1741107300 | 3.4635 | -0.08 | -2.19 | 3.508 | 3.508 | 3.4315 | 3819 |
| 1741020900 | 3.541 | -0.13 | -3.51 | 3.62 | 3.6625 | 3.5265 | 18187 |
| 1740761700 | 3.67 | -0.21 | -5.41 | 3.767 | 3.8035 | 3.67 | 3830 |
| 1740675300 | 3.88 | -0.22 | -5.42 | 4.08 | 4.08 | 3.7885 | 86530 |
| 1740588900 | 4.1025 | -0.11 | -2.67 | 4.217 | 4.217 | 4.1025 | 28956 |
| 1740502500 | 4.215 | 0.07 | 1.76 | 4.1155 | 4.215 | 4.0675 | 24782 |
| 1740416100 | 4.142 | -0.11 | -2.66 | 4.228 | 4.2375 | 4.142 | 41523 |
| 1740156900 | 4.255 | 0.1 | 2.35 | 4.147 | 4.255 | 4.142 | 4791 |
| 1740070500 | 4.1575 | 0.18 | 4.55 | 3.9995 | 4.1575 | 3.9995 | 5815 |
| 1739984100 | 3.9765 | 0.01 | 0.37 | 3.9535 | 3.998 | 3.93 | 36301 |
| 1739897700 | 3.962 | 0.04 | 0.89 | 3.992 | 3.992 | 3.9595 | 5940 |
| 1739811300 | 3.927 | 0.04 | 1.03 | 3.927 | 3.927 | 3.927 | 740 |
| 1739552100 | 3.887 | 0.13 | 3.52 | 3.76 | 3.9185 | 3.76 | 8720 |
| 1739465700 | 3.755 | 0.08 | 2.12 | 3.7 | 3.7645 | 3.7 | 6280 |
| 1739379300 | 3.677 | 0.03 | 0.74 | 3.6245 | 3.73 | 3.611 | 18689 |
| 1739292900 | 3.65 | 0.05 | 1.45 | 3.5565 | 3.666 | 3.5565 | 2950 |
| 1739206500 | 3.598 | 0.02 | 0.69 | 3.5235 | 3.6 | 3.5235 | 4476 |
| 1738947300 | 3.5735 | -0.01 | -0.35 | 3.5975 | 3.5975 | 3.5735 | 2740 |
| 1738860900 | 3.586 | 0 | 0.01 | 3.65 | 3.7395 | 3.586 | 10373 |
| 1738774500 | 3.5855 | 0.04 | 1.00 | 3.598 | 3.598 | 3.548 | 8534 |
| 1738688100 | 3.55 | 0.06 | 1.62 | 3.4865 | 3.55 | 3.444 | 5105 |
| 1738601700 | 3.4935 | 0.08 | 2.27 | 3.47 | 3.4935 | 3.39 | 16027 |
| 1738342500 | 3.416 | -0.08 | -2.40 | 3.466 | 3.4685 | 3.39 | 31488 |
| 1738256100 | 3.5 | 0.05 | 1.43 | 3.4605 | 3.506 | 3.43 | 19084 |
| 1738169700 | 3.4505 | 0.08 | 2.43 | 3.3905 | 3.4875 | 3.3905 | 11070 |
| 1738083300 | 3.3685 | -0.02 | -0.49 | 3.3785 | 3.4375 | 3.304 | 32176 |
| 1737996900 | 3.385 | 0.04 | 1.35 | 3.3235 | 3.48 | 3.3235 | 42735 |
| 1737737700 | 3.34 | 0.14 | 4.46 | 3.1885 | 3.3504999 | 3.1885 | 55186 |
| 1737651300 | 3.1974999 | 0.27 | 9.17 | 3.06 | 3.245 | 3.06 | 71612 |
| 1737564900 | 2.929 | 0 | 0.00 | 2.929 | 2.929 | 2.929 | 0 |
| 1737478500 | 2.929 | -0.16 | -5.21 | 3.07 | 3.07 | 2.87 | 62152 |
| 1737392100 | 3.09 | -0.01 | -0.40 | 3.09 | 3.09 | 3.09 | 1300 |
| 1737132900 | 3.1025 | -0.08 | -2.41 | 3.1934999 | 3.1934999 | 3.054 | 11514 |
| 1737046500 | 3.179 | 0.08 | 2.71 | 3.1385 | 3.2599999 | 3.1385 | 49047 |
| 1736960100 | 3.095 | -0.05 | -1.43 | 3.1004999 | 3.1629999 | 3.08 | 23518 |
| 1736873700 | 3.14 | -0.25 | -7.25 | 3.2775 | 3.2775 | 3.134 | 31730 |
| 1736787300 | 3.3855 | -0.03 | -0.88 | 3.5035 | 3.5035 | 3.3504999 | 44258 |
| 1736528100 | 3.4155 | 0.02 | 0.49 | 3.48 | 3.5285 | 3.4155 | 4363 |
| 1736441700 | 3.399 | -0.07 | -2.07 | 3.3865 | 3.399 | 3.36 | 1724 |
| 1736355300 | 3.471 | -0.07 | -2.00 | 3.518 | 3.537 | 3.4685 | 27169 |
| 1736268900 | 3.542 | 0.01 | 0.43 | 3.487 | 3.5475 | 3.487 | 32968 |
| 1736182500 | 3.527 | -0.11 | -2.96 | 3.6205 | 3.626 | 3.527 | 11776 |
| 1735923300 | 3.6345 | -0.06 | -1.50 | 3.6325 | 3.6345 | 3.602 | 11776 |
| 1735836900 | 3.69 | 0.29 | 8.53 | 3.461 | 3.69 | 3.4605 | 29357 |
| 1735577700 | 3.4 | -0.01 | -0.15 | 3.4755 | 3.554 | 3.4 | 11263 |
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
