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 | -0.4172 | -23.84 | 1.75 | 1.8589 | 1.3328 | 7217 | 1.71790599 | CS |
| 4 | -0.4472 | -25.1235955056 | 1.78 | 1.97 | 1.3328 | 6189 | 1.78044039 | CS |
| 12 | -0.1272 | -8.71232876712 | 1.46 | 2.23 | 0.99 | 13337 | 1.76440133 | CS |
| 26 | 0.3328 | 33.28 | 1 | 2.23 | 0.95 | 16164 | 1.39424343 | CS |
| 52 | 0.7528 | 129.793103448 | 0.58 | 2.23 | 0.41 | 141852 | 0.9250587 | CS |
| 156 | -17.3772 | -92.8765366114 | 18.71 | 24.7199 | 0.4011 | 181219 | 1.15259552 | CS |
| 260 | -17.3772 | -92.8765366114 | 18.71 | 24.7199 | 0.4011 | 181219 | 1.15259552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.37 | -0.36 | -20.81 | 1.18 | 1.53 | 1.18 | 26648 |
| 1732577700 | 1.73 | -0.02 | -1.16 | 1.65 | 1.7556 | 1.65 | 5958 |
| 1732318500 | 1.7503 | 0 | 0.10 | 1.73 | 1.8 | 1.69 | 3945 |
| 1732232100 | 1.7485 | -0.03 | -1.77 | 1.67 | 1.7699 | 1.67 | 5395 |
| 1732145700 | 1.78 | 0.11 | 6.59 | 1.65 | 1.8 | 1.581 | 3606 |
| 1732059300 | 1.67 | -0.18 | -9.66 | 1.78 | 1.78 | 1.5 | 17082 |
| 1731972900 | 1.8485 | -0 | -0.06 | 1.793 | 1.88 | 1.793 | 796 |
| 1731713700 | 1.8497 | -0.02 | -1.09 | 1.86 | 1.87 | 1.79 | 3297 |
| 1731627300 | 1.87 | -0.01 | -0.46 | 1.8685 | 1.88 | 1.8 | 6691 |
| 1731540900 | 1.8786 | -0.01 | -0.60 | 1.8848 | 1.89 | 1.81 | 6133 |
| 1731454500 | 1.89 | 0.1 | 5.52 | 1.78 | 1.97 | 1.78 | 13634 |
| 1731368100 | 1.7912 | -0.01 | -0.62 | 1.69 | 1.8 | 1.69 | 4877 |
| 1731108900 | 1.8024 | -0 | -0.16 | 1.82 | 1.83 | 1.75 | 3632 |
| 1731022500 | 1.8052 | 0.02 | 0.86 | 1.8197 | 1.8197 | 1.8052 | 802 |
| 1730936100 | 1.7898 | -0.04 | -2.20 | 1.79 | 1.7999 | 1.78 | 2944 |
| 1730849700 | 1.83 | 0 | 0.21 | 1.8 | 1.83 | 1.8 | 3032 |
| 1730763300 | 1.8262 | 0.06 | 3.18 | 1.8 | 1.83 | 1.77 | 5825 |
| 1730500500 | 1.77 | 0.05 | 2.91 | 1.7397 | 1.79 | 1.7397 | 6922 |
| 1730414100 | 1.72 | -0.02 | -1.30 | 1.7208 | 1.75 | 1.68 | 4248 |
| 1730327700 | 1.7426 | -0.03 | -1.55 | 1.8 | 1.81 | 1.61 | 13381 |
| 1730241300 | 1.77 | 0.01 | 0.49 | 1.76 | 1.7828 | 1.6357 | 8742 |
| 1730154900 | 1.7614 | -0.07 | -3.88 | 1.79 | 1.79 | 1.7 | 5303 |
| 1729895700 | 1.8325 | 0.02 | 1.01 | 1.81 | 1.87 | 1.81 | 2881 |
| 1729809300 | 1.8141 | -0.06 | -3.44 | 1.84 | 1.84 | 1.74 | 4464 |
| 1729722900 | 1.8788 | -0.11 | -5.59 | 1.82 | 2.02 | 1.52 | 58352 |
| 1729636500 | 1.99 | -0.05 | -2.40 | 1.92 | 2.0088 | 1.85 | 21261 |
| 1729550100 | 2.0389 | 0.02 | 1.02 | 1.99 | 2.0507 | 1.87 | 10026 |
| 1729290900 | 2.0184 | -0.02 | -1.02 | 1.9 | 2.0261 | 1.9 | 7111 |
| 1729204500 | 2.0392 | 0.01 | 0.50 | 1.97 | 2.05 | 1.9401 | 8696 |
| 1729118100 | 2.029 | -0.01 | -0.38 | 1.97 | 2.05 | 1.91 | 23627 |
| 1729031700 | 2.0368 | 0.02 | 0.83 | 1.95 | 2.0494 | 1.95 | 2574 |
| 1728945300 | 2.02 | -0.09 | -4.23 | 2.18 | 2.18 | 2.02 | 6141 |
| 1728686100 | 2.1092 | 0.01 | 0.47 | 2.08 | 2.16 | 2.08 | 5319 |
| 1728599700 | 2.0993 | -0.02 | -0.94 | 2.0299999 | 2.11 | 2.0299999 | 1510 |
| 1728513300 | 2.1192 | 0.04 | 1.88 | 2.11 | 2.1192 | 2.04 | 4213 |
| 1728426900 | 2.08 | 0.04 | 2.17 | 2.02 | 2.08 | 2 | 4918 |
| 1728340500 | 2.0358 | 0.02 | 0.78 | 1.95 | 2.0498 | 1.9182 | 12860 |
| 1728081300 | 2.02 | -0.03 | -1.61 | 2.05 | 2.075 | 1.95 | 4075 |
| 1727994900 | 2.0531 | -0.01 | -0.33 | 2.05 | 2.0531 | 1.9365 | 1001 |
| 1727908500 | 2.06 | -0.15 | -6.78 | 2.05 | 2.06 | 1.93 | 5947 |
| 1727822100 | 2.2099 | 0 | 0.15 | 2.2 | 2.22 | 2.15 | 11608 |
| 1727735520 | 2.2065 | 0.01 | 0.30 | 2.18 | 2.23 | 2.1 | 17849 |
| 1727476500 | 2.2 | 0.1 | 4.85 | 2.06 | 2.2 | 1.9492 | 12736 |
| 1727390100 | 2.0982 | 0.17 | 8.72 | 1.9 | 2.1 | 1.89 | 9264 |
| 1727303700 | 1.93 | -0.08 | -3.95 | 2.04 | 2.08 | 1.84 | 5300 |
| 1727217300 | 2.0094 | 0.16 | 8.36 | 1.8 | 2.0339999 | 1.7 | 14986 |
| 1727130900 | 1.8544 | -0.03 | -1.36 | 1.87 | 1.87 | 1.8011 | 7403 |
| 1726871700 | 1.88 | 0.05 | 2.73 | 1.87 | 1.94 | 1.87 | 5410 |
| 1726785300 | 1.83 | -0.09 | -4.70 | 1.9 | 1.92 | 1.83 | 5955 |
| 1726698900 | 1.9202 | 0.06 | 3.24 | 1.8 | 1.94 | 1.61 | 33496 |
| 1726612500 | 1.86 | -0.03 | -1.59 | 1.83 | 1.86 | 1.71 | 34719 |
| 1726526100 | 1.89 | 0.12 | 6.79 | 1.75 | 2.12 | 1.71 | 44162 |
| 1726266900 | 1.7698 | 0.07 | 4.11 | 1.7299 | 1.78 | 1.6308 | 18756 |
| 1726180500 | 1.7 | 0.35 | 25.93 | 1.36 | 1.7 | 1.36 | 59482 |
| 1726094100 | 1.35 | 0.06 | 4.65 | 1.32 | 1.35 | 1.23 | 11804 |
| 1726007700 | 1.29 | 0.27 | 26.47 | 1.17 | 1.3189 | 1.07 | 71831 |
| 1725921300 | 1.02 | -0.31 | -23.31 | 1.29 | 1.3799999 | 0.99 | 20227 |
| 1725662100 | 1.33 | -0.07 | -5.00 | 1.4 | 1.41 | 1.24 | 26432 |
| 1725575700 | 1.4 | 0.06 | 4.48 | 1.41 | 1.41 | 1.37 | 1994 |
| 1725489300 | 1.34 | -0.05 | -3.60 | 1.4 | 1.4 | 1.2601 | 4758 |
| 1725402900 | 1.3899999 | 0.01 | 0.72 | 1.391 | 1.4099 | 1.34 | 2952 |
| 1725057300 | 1.3799999 | 0 | 0.01 | 1.43 | 1.43 | 1.3243 | 4981 |
| 1724970900 | 1.3798999 | 0.04 | 2.97 | 1.35 | 1.4 | 1.33 | 5726 |
| 1724884500 | 1.3401 | -0.05 | -3.59 | 1.3799999 | 1.3899999 | 1.3401 | 826 |
| 1724798100 | 1.3899999 | 0.04 | 2.64 | 1.3899999 | 1.4178 | 1.3401 | 2005 |
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
