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 | -0.3 | -7.31707317073 | 4.1 | 4.3 | 3.5 | 847441 | 3.93069129 | CS |
| 4 | 1.28 | 50.7936507937 | 2.52 | 4.36 | 2.0689 | 2721658 | 2.8518783 | CS |
| 12 | 2.8695 | 308.382590005 | 0.9305 | 4.36 | 0.591 | 1667916 | 2.42263139 | CS |
| 26 | 2.6 | 216.666666667 | 1.2 | 4.36 | 0.53 | 2112308 | 2.06026961 | CS |
| 52 | 3.4343 | 939.103089964 | 0.3657 | 4.36 | 0.2528 | 1289734 | 1.9494528 | CS |
| 156 | 1.1 | 40.7407407407 | 2.7 | 4.36 | 0.2528 | 646274 | 1.895454 | CS |
| 260 | 1.1 | 40.7407407407 | 2.7 | 4.36 | 0.2528 | 646274 | 1.895454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 3.9 | 0.08 | 2.09 | 3.76 | 4.08 | 3.65 | 449161 |
| 1732318500 | 3.82 | -0.08 | -2.05 | 3.9 | 3.9 | 3.5 | 815826 |
| 1732232100 | 3.9 | 0.1 | 2.63 | 3.7012 | 3.95 | 3.7012 | 471888 |
| 1732145700 | 3.8 | -0.08 | -2.06 | 3.9876 | 4.0354 | 3.65 | 623898 |
| 1732059300 | 3.88 | -0.01 | -0.26 | 3.8301 | 4.16 | 3.8301 | 873330 |
| 1731972900 | 3.89 | -0.33 | -7.82 | 4.2699999 | 4.2699999 | 3.65 | 1278798 |
| 1731713700 | 4.22 | 0.12 | 2.93 | 4.1 | 4.3 | 3.8044 | 970914 |
| 1731627300 | 4.1 | 0.18 | 4.59 | 3.88 | 4.36 | 3.6348 | 1370077 |
| 1731540900 | 3.92 | 0.14 | 3.70 | 3.96 | 4.2 | 3.6223 | 1587457 |
| 1731454500 | 3.78 | 0.44 | 13.17 | 3.44 | 3.78 | 3.0299999 | 1313553 |
| 1731368100 | 3.34 | -0.46 | -12.11 | 3.82 | 3.82 | 2.4 | 2276348 |
| 1731108900 | 3.8 | 0.4 | 11.76 | 3.37 | 4 | 3.32 | 1412402 |
| 1731022500 | 3.4 | 0.41 | 13.71 | 2.965 | 3.52 | 2.8316 | 1541000 |
| 1730936100 | 2.99 | 0.14 | 4.91 | 2.8653 | 3.1265 | 2.75 | 1024067 |
| 1730849700 | 2.85 | 0.14 | 5.17 | 2.7 | 3.05 | 2.6801 | 1182160 |
| 1730763300 | 2.71 | -0.45 | -14.24 | 3.07 | 3.11 | 2.6118 | 1956763 |
| 1730500500 | 3.16 | 0.67 | 26.91 | 2.57 | 3.4 | 2.5099999 | 6205123 |
| 1730414100 | 2.49 | 0.21 | 9.21 | 2.73 | 2.73 | 2.35 | 1620595 |
| 1730327700 | 2.2799999 | -0.33 | -12.64 | 2.515 | 2.63 | 2.25 | 1264798 |
| 1730241300 | 2.61 | 0.41 | 18.64 | 2.3197 | 2.83 | 2.15 | 8234421 |
| 1730154900 | 2.2 | -0.09 | -3.93 | 2.19 | 2.2799999 | 2.0689 | 2565408 |
| 1729895700 | 2.29 | 0.14 | 6.51 | 2.52 | 2.8999 | 2.2 | 17771102 |
| 1729809300 | 2.15 | 0.79 | 57.51 | 1.37 | 2.56 | 1.1299999 | 30835747 |
| 1729722900 | 1.365 | -0.43 | -23.74 | 1.83 | 1.85 | 1.25 | 1061697 |
| 1729636500 | 1.79 | 0.31 | 20.95 | 1.5206 | 1.85 | 1.5205 | 1053438 |
| 1729550100 | 1.48 | 0.22 | 17.46 | 1.26 | 1.48 | 1.25 | 563363 |
| 1729290900 | 1.26 | -0.06 | -4.55 | 1.31 | 1.37 | 1.21 | 436344 |
| 1729204500 | 1.32 | 0.27 | 25.71 | 1.22 | 1.42 | 1.08 | 2580500 |
| 1729118100 | 1.05 | 0.26 | 32.58 | 0.85 | 1.08 | 0.84 | 851989 |
| 1729031700 | 0.792 | -0.108 | -12.00 | 0.9 | 0.9 | 0.775 | 139018 |
| 1728945300 | 0.9 | 0.119 | 15.24 | 0.8 | 0.9699 | 0.7667 | 217580 |
| 1728686100 | 0.781 | 0.145 | 22.80 | 0.654 | 0.89 | 0.6365 | 535364 |
| 1728599700 | 0.636 | 0.013 | 2.09 | 0.645 | 0.666 | 0.591 | 125683 |
| 1728513300 | 0.623 | -0.057 | -8.38 | 0.651 | 0.68 | 0.6021 | 266668 |
| 1728426900 | 0.68 | -0.02 | -2.86 | 0.665435 | 0.7 | 0.6654 | 880671 |
| 1728340500 | 0.7 | 0.0421 | 6.40 | 0.65 | 0.7 | 0.65 | 71806 |
| 1728081300 | 0.6579 | 0.0279 | 4.43 | 0.65 | 0.699999 | 0.65 | 43069 |
| 1727994900 | 0.63 | 0.006101 | 0.98 | 0.61 | 0.65 | 0.61 | 73952 |
| 1727908500 | 0.623899 | -0.012101 | -1.90 | 0.627599 | 0.644 | 0.61 | 43726 |
| 1727822100 | 0.636 | -0.0329 | -4.92 | 0.66 | 0.6895 | 0.61 | 140353 |
| 1727735520 | 0.6689 | -0.0371 | -5.25 | 0.6993 | 0.717 | 0.6614 | 50589 |
| 1727476500 | 0.706 | 0.0356 | 5.31 | 0.6929999 | 0.706 | 0.6704 | 80124 |
| 1727390100 | 0.6704 | 0.0083 | 1.25 | 0.6621 | 0.729899 | 0.6602 | 132589 |
| 1727303700 | 0.6621 | -0.039 | -5.56 | 0.6958 | 0.7010999 | 0.6621 | 66205 |
| 1727217300 | 0.7010999 | -0.0054 | -0.76 | 0.75 | 0.759999 | 0.7000999 | 88131 |
| 1727130900 | 0.7065 | 0.0123 | 1.77 | 0.68 | 0.748 | 0.68 | 49803 |
| 1726871700 | 0.6942 | -0.0063 | -0.90 | 0.6985 | 0.74 | 0.6771 | 130072 |
| 1726785300 | 0.7005 | 0.0383 | 5.78 | 0.6726 | 0.7499 | 0.6669 | 89349 |
| 1726698900 | 0.6622 | 0.0094 | 1.44 | 0.6539 | 0.6999 | 0.6515 | 74602 |
| 1726612500 | 0.6528 | -0.0076 | -1.15 | 0.6733 | 0.7399 | 0.6248 | 105933 |
| 1726526100 | 0.6604 | -0.01 | -1.49 | 0.716 | 0.716 | 0.6223999 | 238510 |
| 1726266900 | 0.6704 | -0.0695 | -9.39 | 0.74 | 0.8 | 0.6528 | 256316 |
| 1726180500 | 0.7399 | -0.0797 | -9.72 | 0.8073 | 0.8399 | 0.72 | 278383 |
| 1726094100 | 0.8196 | 0.02 | 2.50 | 0.7996 | 0.83 | 0.7608 | 87841 |
| 1726007700 | 0.7996 | -0.010299 | -1.27 | 0.7985 | 0.8077 | 0.7591 | 49260 |
| 1725921300 | 0.809899 | -0.017301 | -2.09 | 0.8231 | 0.8496 | 0.7754 | 89587 |
| 1725662100 | 0.8272 | -0.0224 | -2.64 | 0.87 | 0.87 | 0.7737 | 143157 |
| 1725575700 | 0.8496 | -0.097799 | -10.32 | 0.9824 | 0.9899 | 0.81 | 559085 |
| 1725489300 | 0.947399 | 0.047399 | 5.27 | 0.898 | 1.05 | 0.872 | 267086 |
| 1725402900 | 0.9 | -0.0212 | -2.30 | 0.9212 | 0.9212 | 0.8726 | 48001 |
| 1725057300 | 0.9212 | -0.018699 | -1.99 | 0.9305 | 0.9493 | 0.9 | 31051 |
| 1724970900 | 0.939899 | 0.009899 | 1.06 | 0.9595 | 0.9595 | 0.9 | 85072 |
| 1724884500 | 0.93 | 0.003 | 0.32 | 0.9099 | 0.984 | 0.9099 | 106875 |
| 1724798100 | 0.927 | -0.0316 | -3.30 | 0.96 | 0.9671 | 0.9 | 160409 |
| 1724711700 | 0.9586 | -0.00495 | -0.51 | 0.9632 | 1 | 0.9283 | 98371 |
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
