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 | -0.11 | -4.19847328244 | 2.62 | 2.69 | 2.4 | 6962 | 2.49623172 | CS |
| 4 | -0.36 | -12.543554007 | 2.87 | 2.88 | 2.4 | 5156 | 2.64862118 | CS |
| 12 | 0.16 | 6.8085106383 | 2.35 | 3.3 | 2.28 | 9342 | 2.83190374 | CS |
| 26 | -0.3 | -10.6761565836 | 2.81 | 3.3 | 2.28 | 10778 | 2.70684264 | CS |
| 52 | -0.72 | -22.2910216718 | 3.23 | 3.8988 | 2.18 | 13856 | 2.84522085 | CS |
| 156 | -1.43 | -36.2944162437 | 3.94 | 4.3 | 2.18 | 32918 | 3.43875289 | CS |
| 260 | -1.43 | -36.2944162437 | 3.94 | 4.3 | 2.18 | 32918 | 3.43875289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.58 | 2.46 | 23884 |
| 1732664100 | 2.47 | 0.01 | 0.41 | 2.44 | 2.59 | 2.44 | 6992 |
| 1732577700 | 2.46 | 0.01 | 0.41 | 2.46 | 2.57 | 2.4 | 16507 |
| 1732318500 | 2.45 | -0.11 | -4.30 | 2.44 | 2.5099999 | 2.4118 | 3824 |
| 1732232100 | 2.56 | -0.04 | -1.54 | 2.58 | 2.6399 | 2.56 | 3577 |
| 1732145700 | 2.6 | -0.02 | -0.76 | 2.645 | 2.69 | 2.5099999 | 6517 |
| 1732059300 | 2.62 | -0.03 | -1.13 | 2.69 | 2.69 | 2.59 | 1229 |
| 1731972900 | 2.65 | 0.03 | 1.15 | 2.62 | 2.72 | 2.62 | 3629 |
| 1731713700 | 2.62 | -0.06 | -2.24 | 2.67 | 2.7599999 | 2.61 | 9835 |
| 1731627300 | 2.68 | -0.05 | -1.83 | 2.74 | 2.74 | 2.67 | 1011 |
| 1731540900 | 2.73 | 0.06 | 2.25 | 2.68 | 2.77 | 2.68 | 999 |
| 1731454500 | 2.67 | -0.04 | -1.48 | 2.7 | 2.71 | 2.67 | 2189 |
| 1731368100 | 2.71 | 0.01 | 0.37 | 2.68 | 2.7535 | 2.68 | 6001 |
| 1731108900 | 2.7 | -0.05 | -1.82 | 2.86 | 2.86 | 2.6601 | 4676 |
| 1731022500 | 2.75 | 0 | 0.00 | 2.84 | 2.84 | 2.745 | 1303 |
| 1730936100 | 2.75 | 0.08 | 3.00 | 2.84 | 2.84 | 2.68 | 12619 |
| 1730849700 | 2.67 | -0.12 | -4.30 | 2.65 | 2.77 | 2.59 | 7032 |
| 1730763300 | 2.79 | 0.02 | 0.72 | 2.86 | 2.86 | 2.592 | 8053 |
| 1730500500 | 2.77 | -0.11 | -3.82 | 2.9 | 2.9 | 2.77 | 5241 |
| 1730414100 | 2.88 | 0.05 | 1.95 | 2.81 | 2.88 | 2.81 | 6417 |
| 1730327700 | 2.825 | -0.06 | -1.91 | 2.93 | 2.93 | 2.82 | 1125 |
| 1730241300 | 2.88 | -0.07 | -2.21 | 2.92 | 2.94 | 2.88 | 4225 |
| 1730154900 | 2.945 | -0.07 | -2.16 | 2.99 | 3.0327 | 2.81 | 27251 |
| 1729895700 | 3.0101 | -0.03 | -0.98 | 3.08 | 3.08 | 3.0099999 | 6586 |
| 1729809300 | 3.04 | 0.02 | 0.83 | 3.0398 | 3.045 | 3.0398 | 6298 |
| 1729722900 | 3.015 | -0.08 | -2.43 | 3.0099999 | 3.05 | 2.9514 | 4178 |
| 1729636500 | 3.09 | 0.14 | 4.75 | 2.95 | 3.1 | 2.95 | 15177 |
| 1729550100 | 2.95 | 0.05 | 1.72 | 2.92 | 2.95 | 2.89 | 6256 |
| 1729290900 | 2.9 | -0.01 | -0.34 | 2.97 | 2.97 | 2.87 | 1618 |
| 1729204500 | 2.91 | -0.04 | -1.36 | 2.86 | 2.95 | 2.86 | 5466 |
| 1729118100 | 2.95 | -0.04 | -1.34 | 2.97 | 2.99 | 2.95 | 6583 |
| 1729031700 | 2.99 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.91 | 10492 |
| 1728945300 | 3 | 0.19 | 6.76 | 2.79 | 3.033 | 2.79 | 15542 |
| 1728686100 | 2.81 | -0.14 | -4.75 | 2.91 | 3 | 2.81 | 25622 |
| 1728599700 | 2.9501 | -0.04 | -1.33 | 2.83 | 3.02 | 2.83 | 8470 |
| 1728513300 | 2.99 | -0.03 | -0.99 | 2.94 | 2.9937 | 2.85 | 7160 |
| 1728426900 | 3.02 | -0.23 | -7.08 | 2.98 | 3.08 | 2.85 | 33009 |
| 1728340500 | 3.25 | 0.11 | 3.50 | 3.13 | 3.3 | 3.11 | 26106 |
| 1728081300 | 3.14 | 0.14 | 4.67 | 2.93 | 3.2 | 2.93 | 25574 |
| 1727994900 | 3 | -0.1 | -3.22 | 3.16 | 3.16 | 2.9202 | 15370 |
| 1727908500 | 3.0999 | 0.17 | 5.80 | 2.97 | 3.1 | 2.92 | 32511 |
| 1727822100 | 2.93 | 0.04 | 1.21 | 2.93 | 2.99 | 2.8701 | 33131 |
| 1727735700 | 2.895 | 0.02 | 0.87 | 2.89 | 2.96 | 2.89 | 20155 |
| 1727476500 | 2.87 | 0.25 | 9.54 | 2.57 | 2.87 | 2.57 | 27964 |
| 1727390100 | 2.62 | 0.07 | 2.75 | 2.58 | 2.62 | 2.57 | 5460 |
| 1727303700 | 2.55 | 0.01 | 0.39 | 2.5 | 2.58 | 2.5 | 7247 |
| 1727217300 | 2.54 | 0.06 | 2.42 | 2.58 | 2.58 | 2.52 | 7375 |
| 1727130900 | 2.48 | 0.02 | 1.02 | 2.41 | 2.5 | 2.41 | 2953 |
| 1726871700 | 2.455 | -0.03 | -1.21 | 2.5299999 | 2.5299999 | 2.442 | 4540 |
| 1726785300 | 2.485 | 0.02 | 1.02 | 2.41 | 2.5099999 | 2.41 | 11307 |
| 1726698900 | 2.46 | -0.02 | -0.65 | 2.42 | 2.46 | 2.3602 | 6841 |
| 1726612500 | 2.476 | 0.1 | 4.03 | 2.32 | 2.476 | 2.2801 | 11057 |
| 1726526100 | 2.38 | -0.03 | -1.24 | 2.38 | 2.435 | 2.2799999 | 9769 |
| 1726266900 | 2.41 | -0.03 | -1.23 | 2.4484 | 2.49 | 2.36 | 13832 |
| 1726180500 | 2.44 | 0.09 | 3.83 | 2.3 | 2.49 | 2.3 | 4089 |
| 1726094100 | 2.35 | 0.04 | 1.95 | 2.2799999 | 2.35 | 2.2799999 | 6407 |
| 1726007700 | 2.305 | -0.02 | -0.83 | 2.2963 | 2.32 | 2.2799999 | 1604 |
| 1725921300 | 2.3243999 | 0.01 | 0.62 | 2.29 | 2.3849999 | 2.29 | 2139 |
| 1725662100 | 2.31 | -0.01 | -0.39 | 2.31 | 2.34 | 2.31 | 1598 |
| 1725575700 | 2.319 | 0.01 | 0.39 | 2.35 | 2.35 | 2.295 | 6391 |
| 1725489300 | 2.31 | -0.06 | -2.53 | 2.35 | 2.35 | 2.31 | 2720 |
| 1725402900 | 2.37 | -0.01 | -0.25 | 2.39 | 2.48 | 2.33 | 1075 |
| 1725057300 | 2.3759 | -0.03 | -1.41 | 2.38 | 2.43 | 2.2799999 | 15666 |
| 1724970900 | 2.41 | -0.06 | -2.41 | 2.54 | 2.54 | 2.41 | 14967 |
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
