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 | 6.62 | 246.096654275 | 2.69 | 9.42 | 2.69 | 8269798 | 9.24959661 | CS |
| 4 | 6.91 | 287.916666667 | 2.4 | 9.42 | 2.39 | 2220801 | 7.90770446 | CS |
| 12 | 6.55 | 237.31884058 | 2.76 | 9.42 | 2.32 | 1033896 | 6.33927178 | CS |
| 26 | 6.52 | 233.691756272 | 2.79 | 9.42 | 2.32 | 698260 | 5.29507469 | CS |
| 52 | 6.65 | 250 | 2.66 | 9.42 | 1.91 | 762133 | 4.11658023 | CS |
| 156 | 2.29 | 32.6210826211 | 7.02 | 9.42 | 1.54 | 676773 | 3.82714293 | CS |
| 260 | -7.69 | -45.2352941176 | 17 | 17.62 | 1.54 | 551638 | 4.88856116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 9.31 | -0.02 | -0.21 | 9.36 | 9.41 | 9.31 | 1558426 |
| 1732750500 | 9.33 | -0.05 | -0.53 | 9.34 | 9.42 | 9.33 | 3347033 |
| 1732664100 | 9.38 | 6.52 | 227.97 | 9.28 | 9.41 | 9.25 | 30127839 |
| 1732577700 | 2.86 | 0.13 | 4.76 | 2.81 | 2.98 | 2.7799999 | 279330 |
| 1732318500 | 2.73 | 0.02 | 0.74 | 2.71 | 2.87 | 2.69 | 364944 |
| 1732232100 | 2.71 | -0.01 | -0.37 | 2.75 | 2.81 | 2.65 | 297611 |
| 1732145700 | 2.72 | -0.05 | -1.81 | 2.8 | 2.82 | 2.63 | 438812 |
| 1732059300 | 2.77 | 0.1 | 3.75 | 2.67 | 2.815 | 2.6425 | 337321 |
| 1731972900 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.98 | 2.64 | 412853 |
| 1731713700 | 2.7599999 | -0.45 | -14.02 | 3.27 | 3.2799999 | 2.73 | 701838 |
| 1731627300 | 3.21 | -0.07 | -2.13 | 3.33 | 3.36 | 3.09 | 535760 |
| 1731540900 | 3.2799999 | -0.41 | -11.11 | 3.75 | 3.78 | 3.2599999 | 1078665 |
| 1731454500 | 3.69 | -0.02 | -0.54 | 3.68 | 3.84 | 3.46 | 724041 |
| 1731368100 | 3.71 | 0.63 | 20.45 | 3.1 | 3.71 | 3.09 | 893473 |
| 1731108900 | 3.08 | 0.15 | 5.12 | 3.25 | 3.58 | 3.015 | 1255667 |
| 1731022500 | 2.93 | 0.15 | 5.40 | 2.8 | 3.015 | 2.8 | 690603 |
| 1730936100 | 2.7799999 | 0.12 | 4.51 | 2.7 | 2.86 | 2.595 | 796273 |
| 1730849700 | 2.66 | 0.13 | 5.14 | 2.5 | 2.66 | 2.48 | 439456 |
| 1730763300 | 2.5299999 | 0.06 | 2.43 | 2.43 | 2.61 | 2.43 | 390303 |
| 1730500500 | 2.47 | 0.1 | 4.22 | 2.4 | 2.48 | 2.39 | 255645 |
| 1730414100 | 2.37 | -0.01 | -0.42 | 2.39 | 2.39 | 2.32 | 266784 |
| 1730327700 | 2.38 | -0.07 | -2.86 | 2.45 | 2.475 | 2.375 | 398370 |
| 1730241300 | 2.45 | -0.03 | -1.21 | 2.48 | 2.485 | 2.38 | 513323 |
| 1730154900 | 2.48 | 0.07 | 2.90 | 2.44 | 2.5099999 | 2.43 | 338022 |
| 1729895700 | 2.41 | -0.01 | -0.41 | 2.45 | 2.489 | 2.4 | 225810 |
| 1729809300 | 2.42 | -0.08 | -3.20 | 2.5 | 2.5099999 | 2.41 | 422572 |
| 1729722900 | 2.5 | 0 | 0.00 | 2.48 | 2.5099999 | 2.4401 | 442796 |
| 1729636500 | 2.5 | 0 | 0.00 | 2.49 | 2.5099999 | 2.445 | 206798 |
| 1729550100 | 2.5 | 0.05 | 2.04 | 2.45 | 2.52 | 2.41 | 394294 |
| 1729290900 | 2.45 | -0.09 | -3.35 | 2.57 | 2.57 | 2.44 | 559011 |
| 1729204500 | 2.535 | -0.01 | -0.20 | 2.55 | 2.61 | 2.465 | 658260 |
| 1729118100 | 2.54 | 0 | 0.00 | 2.54 | 2.56 | 2.5 | 416826 |
| 1729031700 | 2.54 | 0.04 | 1.60 | 2.49 | 2.57 | 2.475 | 689881 |
| 1728945300 | 2.5 | -0.01 | -0.40 | 2.54 | 2.55 | 2.465 | 219786 |
| 1728686100 | 2.5099999 | 0.04 | 1.62 | 2.48 | 2.5099999 | 2.445 | 332118 |
| 1728599700 | 2.47 | -0.09 | -3.52 | 2.55 | 2.55 | 2.41 | 427808 |
| 1728513300 | 2.56 | -0.01 | -0.39 | 2.57 | 2.605 | 2.5099999 | 468307 |
| 1728426900 | 2.57 | -0.09 | -3.38 | 2.66 | 2.69 | 2.565 | 321910 |
| 1728340500 | 2.66 | 0.05 | 1.92 | 2.62 | 2.67 | 2.5 | 440219 |
| 1728081300 | 2.61 | 0.07 | 2.76 | 2.52 | 2.64 | 2.52 | 523986 |
| 1727994900 | 2.54 | -0.1 | -3.79 | 2.65 | 2.65 | 2.5 | 538752 |
| 1727908500 | 2.64 | -0.11 | -4.00 | 2.74 | 2.775 | 2.605 | 892109 |
| 1727822100 | 2.75 | -0.11 | -3.85 | 2.82 | 2.87 | 2.7301 | 350984 |
| 1727735700 | 2.86 | -0.04 | -1.38 | 2.6 | 2.915 | 2.6 | 1480471 |
| 1727476500 | 2.9 | -0.07 | -2.36 | 3.02 | 3.02 | 2.86 | 805766 |
| 1727390100 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.1 | 2.96 | 408147 |
| 1727303700 | 3 | -0.08 | -2.60 | 3.08 | 3.14 | 2.97 | 396014 |
| 1727217300 | 3.08 | -0.01 | -0.32 | 3.15 | 3.15 | 2.985 | 454912 |
| 1727130900 | 3.09 | -0.28 | -8.31 | 3.39 | 3.39 | 3.09 | 477498 |
| 1726871700 | 3.37 | -0.24 | -6.65 | 3.61 | 3.61 | 3.31 | 954336 |
| 1726785300 | 3.61 | 0.1 | 2.85 | 3.56 | 3.78 | 3.42 | 601869 |
| 1726698900 | 3.51 | 0.13 | 3.85 | 3.38 | 3.921 | 3.36 | 1414461 |
| 1726612500 | 3.38 | 0.38 | 12.67 | 3.05 | 3.39 | 2.99 | 446379 |
| 1726526100 | 3 | -0.07 | -2.28 | 3.19 | 3.38 | 2.985 | 362652 |
| 1726266900 | 3.07 | 0.12 | 4.07 | 2.98 | 3.085 | 2.96 | 226901 |
| 1726180500 | 2.95 | 0.05 | 1.72 | 2.9 | 2.97 | 2.85 | 145478 |
| 1726094100 | 2.9 | -0.06 | -2.03 | 2.95 | 3 | 2.89 | 213739 |
| 1726007700 | 2.96 | 0.07 | 2.42 | 2.9 | 3 | 2.755 | 184930 |
| 1725921300 | 2.89 | 0.15 | 5.47 | 2.77 | 2.97 | 2.7599999 | 259288 |
| 1725662100 | 2.74 | 0.03 | 1.11 | 2.74 | 2.785 | 2.625 | 192712 |
| 1725575700 | 2.71 | -0.07 | -2.52 | 2.85 | 2.91 | 2.64 | 357167 |
| 1725489300 | 2.7799999 | -0.09 | -3.14 | 2.85 | 2.9 | 2.71 | 257962 |
| 1725402900 | 2.87 | 0.01 | 0.35 | 2.83 | 2.99 | 2.8 | 393355 |
| 1725057300 | 2.86 | 0.1 | 3.62 | 2.8 | 2.86 | 2.735 | 194318 |
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
