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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 4.83 | 0.07 | 1.47 | 4.84 | 4.89 | 4.78 | 143949 |
| 1732664100 | 4.76 | -0.13 | -2.66 | 4.68 | 4.78 | 4.67 | 168583 |
| 1732577700 | 4.89 | 0.4 | 8.91 | 4.79 | 4.9 | 4.72 | 295777 |
| 1732318500 | 4.49 | -0.86 | -16.07 | 4.4433 | 4.5 | 4.2814 | 608477 |
| 1732232100 | 5.35 | 0.05 | 0.94 | 5.2081 | 5.37 | 5.16 | 85789 |
| 1732145700 | 5.3 | 0.15 | 2.91 | 5.243 | 5.3552 | 5.152 | 91434 |
| 1732059300 | 5.15 | -0.4 | -7.21 | 5.0744 | 5.18 | 5.0001 | 249927 |
| 1731972900 | 5.55 | 0.11 | 2.02 | 5.5 | 5.63 | 5.48 | 268550 |
| 1731713700 | 5.44 | 0.34 | 6.67 | 5.5199999 | 5.6405 | 5.38 | 1109198 |
| 1731627300 | 5.1 | 0.55 | 12.09 | 4.58 | 5.42 | 4.49 | 1608480 |
| 1731540900 | 4.55 | 0.11 | 2.48 | 4.5403 | 4.57 | 4.45 | 92476 |
| 1731454500 | 4.44 | -0.43 | -8.83 | 4.59 | 4.64 | 4.34 | 210123 |
| 1731368100 | 4.87 | 0.74 | 17.92 | 4.925 | 4.93 | 4.65 | 545830 |
| 1731108900 | 4.13 | -0.12 | -2.82 | 4.15 | 4.2 | 4.08 | 187539 |
| 1731022500 | 4.25 | 0.39 | 9.96 | 4.24 | 4.28 | 4.19 | 978225 |
| 1730936100 | 3.865 | -0.72 | -15.61 | 3.7809 | 3.865 | 3.69 | 147096 |
| 1730849700 | 4.58 | 0.18 | 4.09 | 4.59 | 4.63 | 4.5199999 | 776060 |
| 1730763300 | 4.4 | 0.52 | 13.40 | 4.39 | 4.47 | 4.36 | 384669 |
| 1730500500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.94 | 3.84 | 345445 |
| 1730414100 | 3.87 | -0.09 | -2.27 | 3.88 | 3.9 | 3.82 | 55803 |
| 1730327700 | 3.96 | 0.04 | 1.02 | 3.95 | 4 | 3.9248 | 37062 |
| 1730241300 | 3.92 | 0.06 | 1.55 | 3.93 | 4.0295 | 3.9001 | 90785 |
| 1730154900 | 3.86 | 0.34 | 9.66 | 3.83 | 3.87 | 3.79 | 67397 |
| 1729895700 | 3.52 | -0.11 | -3.03 | 3.57 | 3.57 | 3.52 | 39694 |
| 1729809300 | 3.63 | 0.08 | 2.25 | 3.64 | 3.66 | 3.565 | 79640 |
| 1729722900 | 3.55 | 0.28 | 8.56 | 3.53 | 3.56 | 3.47 | 155368 |
| 1729636500 | 3.27 | 0.1 | 3.15 | 3.2 | 3.2799999 | 3.2 | 79945 |
| 1729550100 | 3.17 | -0.05 | -1.55 | 3.22 | 3.23 | 3.16 | 96657 |
| 1729290900 | 3.22 | 0.14 | 4.55 | 3.2 | 3.23 | 3.17 | 94899 |
| 1729204500 | 3.08 | 0.07 | 2.33 | 3.1 | 3.1 | 3.045 | 57636 |
| 1729118100 | 3.0099999 | 0.11 | 3.79 | 2.98 | 3.0202 | 2.975 | 184141 |
| 1729031700 | 2.9 | -0.06 | -2.03 | 2.95 | 2.97 | 2.9 | 140910 |
| 1728945300 | 2.96 | -0.18 | -5.73 | 2.97 | 2.98 | 2.9 | 199361 |
| 1728686100 | 3.14 | 0.02 | 0.64 | 3.13 | 3.16 | 3.13 | 83174 |
| 1728599700 | 3.12 | -0.07 | -2.19 | 3.14 | 3.14 | 3.08 | 65009 |
| 1728513300 | 3.19 | -0.07 | -2.15 | 3.24 | 3.24 | 3.1811 | 20027 |
| 1728426900 | 3.2599999 | -0.08 | -2.40 | 3.25 | 3.265 | 3.21 | 105153 |
| 1728340500 | 3.34 | -0.09 | -2.62 | 3.35 | 3.39 | 3.31 | 95670 |
| 1728081300 | 3.43 | 0.07 | 2.08 | 3.4 | 3.44 | 3.39 | 33225 |
| 1727994900 | 3.36 | -0.06 | -1.75 | 3.35 | 3.38 | 3.33 | 36815 |
| 1727908500 | 3.42 | -0.09 | -2.56 | 3.315 | 3.44 | 3.29 | 87467 |
| 1727822100 | 3.51 | -0.14 | -3.84 | 3.58 | 3.58 | 3.48 | 156454 |
| 1727735520 | 3.65 | 0.08 | 2.24 | 3.55 | 3.6595 | 3.55 | 121787 |
| 1727476500 | 3.57 | 0.08 | 2.29 | 3.57 | 3.59 | 3.47 | 116721 |
| 1727390100 | 3.49 | 0.16 | 4.80 | 3.46 | 3.52 | 3.4225 | 244190 |
| 1727303700 | 3.33 | -0.02 | -0.60 | 3.37 | 3.37 | 3.3113 | 135381 |
| 1727217300 | 3.35 | 0.08 | 2.45 | 3.36 | 3.37 | 3.32 | 127133 |
| 1727130900 | 3.27 | -0.12 | -3.54 | 3.37 | 3.37 | 3.243 | 62733 |
| 1726871700 | 3.39 | -0.25 | -6.87 | 3.5 | 3.5 | 3.375 | 47722 |
| 1726785300 | 3.64 | 0 | 0.00 | 3.63 | 3.66 | 3.55 | 327218 |
| 1726698900 | 3.64 | 0 | 0.00 | 3.64 | 3.68 | 3.6 | 13106 |
| 1726612500 | 3.64 | 0.14 | 4.00 | 3.59 | 3.64 | 3.565 | 41104 |
| 1726526100 | 3.5 | -0.04 | -1.13 | 3.53 | 3.53 | 3.48 | 19970 |
| 1726266900 | 3.54 | 0.13 | 3.81 | 3.485 | 3.55 | 3.4759 | 51019 |
| 1726180500 | 3.41 | -0.02 | -0.58 | 3.39 | 3.41 | 3.36 | 52836 |
| 1726094100 | 3.43 | 0.07 | 2.08 | 3.37 | 3.45 | 3.33 | 82279 |
| 1726007700 | 3.36 | 0.02 | 0.60 | 3.275 | 3.3698 | 3.27 | 33038 |
| 1725921300 | 3.34 | -0.02 | -0.60 | 3.33 | 3.36 | 3.3 | 36501 |
| 1725662100 | 3.36 | -0.06 | -1.75 | 3.45 | 3.45 | 3.3 | 177816 |
| 1725575700 | 3.42 | 0.12 | 3.64 | 3.47 | 3.49 | 3.38 | 27601 |
| 1725489300 | 3.3 | -0.15 | -4.35 | 3.35 | 3.35 | 3.29 | 73030 |
| 1725402900 | 3.45 | -0.32 | -8.49 | 3.5161 | 3.53 | 3.43 | 94689 |
| 1725057300 | 3.77 | 0.06 | 1.62 | 3.79 | 3.8 | 3.69 | 41510 |
| 1724970900 | 3.71 | 0.11 | 3.06 | 3.71 | 3.73 | 3.66 | 49731 |
| 1724884500 | 3.6 | -0.2 | -5.26 | 3.65 | 3.65 | 3.56 | 57358 |
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
