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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 3.64 | 0.03 | 0.83 | 3.68 | 3.69 | 3.61 | 0 |
| 1732726500 | 3.61 | 0.02 | 0.56 | 3.61 | 3.63 | 3.54 | 0 |
| 1732640100 | 3.59 | -0.08 | -2.18 | 3.64 | 3.68 | 3.58 | 0 |
| 1732553700 | 3.67 | -0.08 | -2.13 | 3.81 | 3.9 | 3.65 | 5000 |
| 1732294500 | 3.75 | -0.09 | -2.34 | 3.89 | 3.92 | 3.66 | 0 |
| 1732208100 | 3.84 | -0.03 | -0.78 | 3.95 | 3.96 | 3.8 | 0 |
| 1732121700 | 3.87 | -0.01 | -0.26 | 3.93 | 3.98 | 3.84 | 0 |
| 1732035300 | 3.88 | -0.12 | -3.00 | 4.0199999 | 4.03 | 3.75 | 0 |
| 1731948900 | 4 | 0.13 | 3.36 | 3.89 | 4.0599999 | 3.88 | 0 |
| 1731689700 | 3.87 | -0.12 | -3.01 | 3.98 | 4 | 3.86 | 0 |
| 1731603300 | 3.99 | 0.09 | 2.31 | 3.92 | 4.04 | 3.92 | 0 |
| 1731516900 | 3.9 | 0.12 | 3.17 | 3.79 | 4.01 | 3.78 | 0 |
| 1731430500 | 3.78 | 0.01 | 0.27 | 3.74 | 3.95 | 3.74 | 0 |
| 1731344100 | 3.77 | 0.13 | 3.57 | 3.68 | 3.81 | 3.65 | 0 |
| 1731084900 | 3.64 | -0.23 | -5.94 | 3.92 | 3.93 | 3.61 | 0 |
| 1730998500 | 3.87 | 0.23 | 6.32 | 3.72 | 3.92 | 3.69 | 0 |
| 1730912100 | 3.64 | -0.09 | -2.41 | 3.84 | 3.85 | 3.6 | 1500 |
| 1730825700 | 3.73 | 0.05 | 1.36 | 3.72 | 3.75 | 3.68 | 0 |
| 1730739300 | 3.68 | 0.08 | 2.22 | 3.64 | 3.71 | 3.6 | 0 |
| 1730480100 | 3.6 | 0.09 | 2.56 | 3.55 | 3.61 | 3.5 | 0 |
| 1730393700 | 3.51 | -0.03 | -0.85 | 3.54 | 3.59 | 3.47 | 0 |
| 1730307300 | 3.54 | 0 | 0.00 | 3.55 | 3.55 | 3.44 | 0 |
| 1730220900 | 3.54 | 0.04 | 1.14 | 3.54 | 3.59 | 3.5 | 0 |
| 1730134500 | 3.5 | 0.03 | 0.86 | 3.53 | 3.56 | 3.45 | 0 |
| 1729871700 | 3.47 | -0.03 | -0.86 | 3.53 | 3.53 | 3.42 | 0 |
| 1729785300 | 3.5 | -0.04 | -1.13 | 3.58 | 3.59 | 3.47 | 0 |
| 1729698900 | 3.54 | -0.11 | -3.01 | 3.66 | 3.67 | 3.54 | 0 |
| 1729612500 | 3.65 | -0.07 | -1.88 | 3.72 | 3.72 | 3.6 | 1500 |
| 1729526100 | 3.72 | -0.04 | -1.06 | 3.79 | 3.79 | 3.7 | 0 |
| 1729266900 | 3.76 | 0 | 0.00 | 3.73 | 3.8 | 3.68 | 0 |
| 1729180500 | 3.76 | 0 | 0.00 | 3.8 | 3.83 | 3.75 | 10000 |
| 1729094100 | 3.76 | -0.01 | -0.27 | 3.76 | 3.82 | 3.7 | 0 |
| 1729007700 | 3.77 | 0.03 | 0.80 | 3.8 | 3.81 | 3.7 | 0 |
| 1728921300 | 3.74 | -0.03 | -0.80 | 3.82 | 3.89 | 3.74 | 0 |
| 1728662100 | 3.77 | 0.12 | 3.29 | 3.7 | 3.79 | 3.62 | 0 |
| 1728575700 | 3.65 | 0.41 | 12.65 | 3.47 | 3.67 | 3.47 | 0 |
| 1728489300 | 3.24 | 0.04 | 1.25 | 3.24 | 3.24 | 3.11 | 0 |
| 1728402900 | 3.2 | 0.06 | 1.91 | 3.19 | 3.25 | 3.16 | 0 |
| 1728316500 | 3.14 | 0.11 | 3.63 | 3.12 | 3.15 | 3.02 | 0 |
| 1728057300 | 3.0299999 | 0.19 | 6.69 | 2.86 | 3.09 | 2.85 | 0 |
| 1727970900 | 2.84 | 0.01 | 0.35 | 2.815 | 2.89 | 2.795 | 0 |
| 1727884500 | 2.83 | 0.07 | 2.35 | 2.765 | 2.855 | 2.735 | 0 |
| 1727798100 | 2.765 | -0.23 | -7.53 | 3.02 | 3.0299999 | 2.74 | 0 |
| 1727711700 | 2.99 | -0.08 | -2.61 | 3.1 | 3.1 | 2.94 | 0 |
| 1727452500 | 3.07 | 0 | 0.00 | 3.11 | 3.11 | 2.935 | 0 |
| 1727366100 | 3.07 | 0.22 | 7.53 | 2.935 | 3.07 | 2.9 | 0 |
| 1727279700 | 2.855 | 0 | 0.00 | 2.845 | 2.89 | 2.795 | 0 |
| 1727193300 | 2.855 | 0.06 | 2.15 | 2.845 | 2.925 | 2.815 | 0 |
| 1727106900 | 2.795 | -0.08 | -2.61 | 2.91 | 2.91 | 2.755 | 0 |
| 1726847700 | 2.87 | -0.04 | -1.37 | 2.91 | 2.95 | 2.855 | 0 |
| 1726761300 | 2.91 | -0.01 | -0.17 | 2.98 | 2.99 | 2.855 | 0 |
| 1726674900 | 2.915 | 0.1 | 3.55 | 2.84 | 2.96 | 2.83 | 0 |
| 1726588500 | 2.815 | 0 | 0.00 | 2.815 | 2.875 | 2.805 | 0 |
| 1726502100 | 2.815 | 0 | 0.00 | 2.79 | 2.835 | 2.75 | 0 |
| 1726242900 | 2.815 | -0.01 | -0.18 | 2.85 | 2.855 | 2.8 | 0 |
| 1726156500 | 2.82 | 0.1 | 3.68 | 2.81 | 2.83 | 2.745 | 0 |
| 1726070100 | 2.72 | 0.04 | 1.30 | 2.715 | 2.775 | 2.675 | 0 |
| 1725983700 | 2.685 | -0.1 | -3.42 | 2.7799999 | 2.79 | 2.65 | 0 |
| 1725897300 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.8849999 | 2.765 | 0 |
| 1725638100 | 2.75 | -0.12 | -4.18 | 2.875 | 2.875 | 2.72 | 0 |
| 1725551700 | 2.87 | 0.04 | 1.41 | 2.84 | 2.91 | 2.7799999 | 0 |
| 1725465300 | 2.83 | -0.04 | -1.22 | 2.81 | 2.895 | 2.7599999 | 0 |
| 1725378900 | 2.865 | -0.14 | -4.50 | 3.0299999 | 3.0299999 | 2.815 | 0 |
| 1725292500 | 3 | -0.01 | -0.33 | 3.0299999 | 3.08 | 2.98 | 0 |
| 1725033300 | 3.0099999 | 0.13 | 4.33 | 2.9 | 3.0299999 | 2.9 | 0 |
| 1724946900 | 2.8849999 | -0.03 | -0.86 | 2.92 | 2.945 | 2.8849999 | 0 |
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
