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 | 0.03 | 1.46341463415 | 2.05 | 2.145 | 1.95 | 260560 | 2.0355538 | CS |
| 4 | -0.08 | -3.7037037037 | 2.16 | 2.16 | 1.81 | 350210 | 2.01650994 | CS |
| 12 | -0.23 | -9.95670995671 | 2.31 | 2.65 | 1.81 | 361716 | 2.19182371 | CS |
| 26 | -1.54 | -42.5414364641 | 3.62 | 3.65 | 1.81 | 281077 | 2.46986773 | CS |
| 52 | -4.62 | -68.9552238806 | 6.7 | 6.78 | 1.81 | 211014 | 3.37302692 | CS |
| 156 | -5.79 | -73.5705209657 | 7.87 | 11.9599 | 1.81 | 199653 | 6.27389483 | CS |
| 260 | -2.02 | -49.2682926829 | 4.1 | 13.61 | 1.24 | 239719 | 6.55160268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.08 | 0.04 | 1.96 | 2.0099999 | 2.09 | 2.0099999 | 256612 |
| 1740699300 | 2.04 | 0.04 | 2.26 | 2 | 2.05 | 1.96 | 210041 |
| 1740612900 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.035 | 1.99 | 228796 |
| 1740526500 | 2 | 0.01 | 0.50 | 2.0099999 | 2.05 | 1.95 | 246889 |
| 1740440100 | 1.99 | -0.12 | -5.69 | 2.0897 | 2.1 | 1.99 | 230371 |
| 1740180900 | 2.11 | 0.08 | 3.94 | 2.05 | 2.145 | 2.04 | 376694 |
| 1740094500 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.045 | 2 | 165625 |
| 1740008100 | 2.0099999 | -0.02 | -0.99 | 2.04 | 2.06 | 2.0099999 | 230621 |
| 1739921700 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.105 | 2 | 324323 |
| 1739576100 | 2.06 | 0 | 0.00 | 2.08 | 2.125 | 1.995 | 262266 |
| 1739489700 | 2.06 | 0.25 | 13.81 | 1.85 | 2.145 | 1.835 | 737945 |
| 1739403300 | 1.81 | -0.12 | -6.22 | 1.92 | 1.92 | 1.81 | 422754 |
| 1739316900 | 1.93 | -0.05 | -2.53 | 1.98 | 1.99 | 1.92 | 414809 |
| 1739230500 | 1.98 | -0.03 | -1.49 | 2.02 | 2.0299999 | 1.97 | 391831 |
| 1738971300 | 2.0099999 | -0.05 | -2.43 | 2.06 | 2.06 | 1.99 | 248744 |
| 1738884900 | 2.06 | 0.03 | 1.48 | 2.05 | 2.16 | 2.025 | 305867 |
| 1738798500 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.05 | 1.9504 | 260579 |
| 1738712100 | 2 | -0.07 | -3.38 | 2.06 | 2.06 | 1.96 | 529877 |
| 1738625700 | 2.07 | -0.02 | -0.96 | 2.0299 | 2.13 | 1.9502 | 525550 |
| 1738366500 | 2.09 | -0.09 | -4.13 | 2.19 | 2.19 | 2.06 | 350750 |
| 1738280100 | 2.18 | 0.03 | 1.40 | 2.15 | 2.23 | 2.15 | 176602 |
| 1738193700 | 2.15 | -0.01 | -0.46 | 2.15 | 2.1907 | 2.12 | 217460 |
| 1738107300 | 2.16 | -0.17 | -7.30 | 2.33 | 2.33 | 2.1549999 | 288728 |
| 1738020900 | 2.33 | 0.14 | 6.39 | 2.2 | 2.335 | 2.2 | 314495 |
| 1737761700 | 2.19 | 0.03 | 1.39 | 2.19 | 2.205 | 2.15 | 130865 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | -0.08 | -3.57 | 2.21 | 2.21 | 2.16 | 236346 |
| 1737502500 | 2.24 | 0.01 | 0.45 | 2.255 | 2.305 | 2.2025 | 191089 |
| 1737156900 | 2.23 | 0.04 | 1.83 | 2.22 | 2.25 | 2.145 | 269842 |
| 1737070500 | 2.19 | -0.03 | -1.35 | 2.24 | 2.25 | 2.16 | 314761 |
| 1736984100 | 2.22 | 0.01 | 0.45 | 2.2599999 | 2.2799999 | 2.17 | 237279 |
| 1736897700 | 2.21 | 0.14 | 6.76 | 2.11 | 2.238 | 2.06 | 611803 |
| 1736811300 | 2.07 | -0.02 | -0.96 | 2.09 | 2.1051 | 2.02 | 516829 |
| 1736552100 | 2.09 | -0.08 | -3.69 | 2.1 | 2.12 | 2.04 | 484994 |
| 1736379300 | 2.17 | -0.05 | -2.25 | 2.2 | 2.2 | 2.1 | 447841 |
| 1736292900 | 2.22 | -0.04 | -1.77 | 2.29 | 2.36 | 2.195 | 314783 |
| 1736206500 | 2.2599999 | -0.07 | -3.00 | 2.36 | 2.392 | 2.25 | 352485 |
| 1735947300 | 2.33 | 0.02 | 0.87 | 2.3087 | 2.37 | 2.2001 | 256468 |
| 1735860900 | 2.31 | -0.17 | -6.85 | 2.5198999 | 2.54 | 2.305 | 395595 |
| 1735688100 | 2.48 | 0.1 | 4.20 | 2.41 | 2.55 | 2.39 | 476674 |
| 1735601700 | 2.38 | 0.04 | 1.71 | 2.29 | 2.4499 | 2.23 | 459457 |
| 1735342500 | 2.34 | 0.01 | 0.43 | 2.34 | 2.365 | 2.17 | 598163 |
| 1735256100 | 2.33 | 0.15 | 6.88 | 2.17 | 2.33 | 2.16 | 420219 |
| 1735077840 | 2.18 | 0.07 | 3.32 | 2.11 | 2.195 | 2.08 | 151765 |
| 1734996900 | 2.11 | -0.03 | -1.40 | 2.1349999 | 2.15 | 2.075 | 337737 |
| 1734737700 | 2.14 | -0.01 | -0.47 | 2.165 | 2.195 | 2.08 | 633700 |
| 1734651300 | 2.15 | -0.11 | -4.87 | 2.2879999 | 2.29 | 2.15 | 394252 |
| 1734564900 | 2.2599999 | -0.11 | -4.44 | 2.36 | 2.5099999 | 2.25 | 434917 |
| 1734478500 | 2.365 | -0.08 | -3.07 | 2.44 | 2.45 | 2.35 | 297335 |
| 1734392100 | 2.44 | -0.09 | -3.56 | 2.55 | 2.55 | 2.415 | 347068 |
| 1734132900 | 2.5299999 | 0.15 | 6.30 | 2.37 | 2.59 | 2.36 | 705105 |
| 1734046500 | 2.38 | -0.04 | -1.65 | 2.41 | 2.4185 | 2.35 | 180405 |
| 1733960100 | 2.42 | -0.04 | -1.63 | 2.4998999 | 2.4998999 | 2.35 | 272303 |
| 1733873700 | 2.46 | -0.02 | -0.81 | 2.54 | 2.54 | 2.4 | 305175 |
| 1733787300 | 2.48 | 0.12 | 5.08 | 2.4049999 | 2.65 | 2.4 | 574863 |
| 1733528100 | 2.36 | 0.05 | 2.16 | 2.3756 | 2.38 | 2.2599999 | 350710 |
| 1733441700 | 2.31 | 0.01 | 0.43 | 2.34 | 2.45 | 2.29 | 410790 |
| 1733355300 | 2.3 | -0.1 | -4.17 | 2.4564 | 2.4564 | 2.27 | 437567 |
| 1733268900 | 2.4 | -0.02 | -0.83 | 2.5 | 2.5 | 2.38 | 310429 |
| 1733182500 | 2.42 | 0.01 | 0.41 | 2.35 | 2.435 | 2.3352 | 375533 |
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
