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 | 0.365 | 12.6297577855 | 2.89 | 3.2978 | 2.7761 | 135587 | 2.94930124 | CS |
| 4 | -0.345 | -9.58333333333 | 3.6 | 4.01 | 2.75 | 129967 | 3.17968355 | CS |
| 12 | 0.445 | 15.8362989324 | 2.81 | 4.01 | 2.71 | 119367 | 3.30362762 | CS |
| 26 | 0.105 | 3.33333333333 | 3.15 | 4.29 | 2.71 | 129129 | 3.42125073 | CS |
| 52 | -1.815 | -35.798816568 | 5.07 | 8.49 | 2.71 | 173947 | 4.60960749 | CS |
| 156 | -22.465 | -87.3444790047 | 25.72 | 27.4 | 2.71 | 227744 | 10.10582787 | CS |
| 260 | -28.795 | -89.8439937598 | 32.05 | 46.44 | 2.71 | 204085 | 14.96508117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.15 | 0.1 | 3.28 | 3.09 | 3.2 | 2.9901 | 140414 |
| 1732577700 | 3.05 | 0.24 | 8.54 | 2.87 | 3.05 | 2.85 | 186152 |
| 1732318500 | 2.81 | -0.16 | -5.39 | 2.97 | 3.09 | 2.7761 | 139084 |
| 1732232100 | 2.97 | 0.13 | 4.58 | 2.9 | 3.07 | 2.82 | 112645 |
| 1732145700 | 2.84 | -0.04 | -1.39 | 2.89 | 2.96 | 2.81 | 96144 |
| 1732059300 | 2.88 | -0.03 | -1.03 | 2.89 | 2.92 | 2.84 | 104464 |
| 1731972900 | 2.91 | -0.2 | -6.43 | 3.11 | 3.1999 | 2.9 | 497876 |
| 1731713700 | 3.11 | -0.14 | -4.31 | 3.22 | 3.25 | 2.75 | 234600 |
| 1731627300 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.32 | 3.21 | 137823 |
| 1731540900 | 3.2599999 | -0.24 | -6.72 | 3.5 | 3.54 | 3.22 | 142807 |
| 1731454500 | 3.495 | -0.21 | -5.54 | 3.73 | 3.77 | 3.4646 | 59991 |
| 1731368100 | 3.7 | 0.11 | 3.06 | 3.67 | 3.77 | 3.595 | 96361 |
| 1731108900 | 3.59 | 0.1 | 2.87 | 3.46 | 3.72 | 3.46 | 70883 |
| 1731022500 | 3.49 | -0.12 | -3.32 | 3.45 | 3.69 | 3.37 | 135395 |
| 1730936100 | 3.61 | -0.29 | -7.44 | 4.01 | 4.01 | 3.5901 | 119301 |
| 1730849700 | 3.9 | 0.32 | 8.94 | 3.75 | 3.94 | 3.6006 | 144919 |
| 1730763300 | 3.58 | 0 | 0.00 | 3.55 | 3.67 | 3.4664 | 36067 |
| 1730500500 | 3.58 | 0.23 | 6.87 | 3.38 | 3.6 | 3.34 | 42879 |
| 1730414100 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.3201 | 42833 |
| 1730327700 | 3.45 | -0.14 | -3.90 | 3.6 | 3.6799 | 3.4 | 49593 |
| 1730241300 | 3.59 | -0.07 | -1.91 | 3.81 | 3.81 | 3.5 | 94485 |
| 1730154900 | 3.66 | 0.18 | 5.17 | 3.48 | 3.73 | 3.47 | 67002 |
| 1729895700 | 3.48 | 0.11 | 3.26 | 3.38 | 3.51 | 3.33 | 38729 |
| 1729809300 | 3.37 | -0.06 | -1.75 | 3.44 | 3.47 | 3.275 | 39911 |
| 1729722900 | 3.43 | -0.09 | -2.56 | 3.52 | 3.52 | 3.3 | 78625 |
| 1729636500 | 3.52 | -0.08 | -2.22 | 3.61 | 3.61 | 3.45 | 70037 |
| 1729550100 | 3.6 | 0.17 | 4.96 | 3.44 | 3.6 | 3.3301 | 84932 |
| 1729290900 | 3.43 | 0.08 | 2.39 | 3.35 | 3.44 | 3.35 | 26822 |
| 1729204500 | 3.35 | -0.07 | -2.05 | 3.41 | 3.4704 | 3.33 | 112675 |
| 1729118100 | 3.42 | 0.06 | 1.79 | 3.37 | 3.47 | 3.34 | 53306 |
| 1729031700 | 3.36 | -0.03 | -0.88 | 3.4 | 3.4399 | 3.3 | 69301 |
| 1728945300 | 3.39 | 0.25 | 7.96 | 3.14 | 3.45 | 3.12 | 87640 |
| 1728686100 | 3.14 | -0.13 | -3.98 | 3.2599999 | 3.38 | 3.07 | 97913 |
| 1728599700 | 3.27 | -0.04 | -1.21 | 3.3 | 3.31 | 3.2134 | 78607 |
| 1728513300 | 3.31 | -0.14 | -4.06 | 3.43 | 3.5199 | 3.2599999 | 195926 |
| 1728426900 | 3.45 | 0 | 0.00 | 3.45 | 3.49 | 3.42 | 59638 |
| 1728340500 | 3.45 | -0.3 | -8.00 | 3.76 | 3.79 | 3.44 | 93898 |
| 1728081300 | 3.75 | 0.29 | 8.38 | 3.47 | 3.84 | 3.445 | 147377 |
| 1727994900 | 3.46 | 0.01 | 0.29 | 3.4 | 3.49 | 3.37 | 153426 |
| 1727908500 | 3.45 | -0.02 | -0.58 | 3.48 | 3.5 | 3.39 | 129651 |
| 1727822100 | 3.47 | 0.03 | 0.87 | 3.48 | 3.72 | 3.35 | 293977 |
| 1727735700 | 3.44 | 0 | 0.00 | 3.45 | 3.47 | 3.335 | 632511 |
| 1727476500 | 3.44 | -0.06 | -1.71 | 3.54 | 3.58 | 3.4 | 54706 |
| 1727390100 | 3.5 | 0.12 | 3.55 | 3.43 | 3.515 | 3.4 | 52211 |
| 1727303700 | 3.38 | 0.01 | 0.30 | 3.4 | 3.4 | 3.27 | 83807 |
| 1727217300 | 3.37 | -0.01 | -0.30 | 3.42 | 3.42 | 3.285 | 62538 |
| 1727130900 | 3.38 | -0.14 | -3.98 | 3.61 | 3.61 | 3.3681 | 106519 |
| 1726871700 | 3.52 | 0.02 | 0.57 | 3.49 | 3.5697 | 3.4319 | 61173 |
| 1726785300 | 3.5 | 0.18 | 5.42 | 3.39 | 3.58 | 3.3202 | 70080 |
| 1726698900 | 3.32 | 0.03 | 0.91 | 3.3 | 3.44 | 3.215 | 66389 |
| 1726612500 | 3.29 | -0.03 | -0.90 | 3.33 | 3.34 | 3.23 | 61894 |
| 1726526100 | 3.32 | -0.21 | -5.95 | 3.6 | 3.6 | 3.05 | 284854 |
| 1726266900 | 3.53 | 0.53 | 17.67 | 3.17 | 3.72 | 3.0099999 | 463849 |
| 1726180500 | 3 | 0.19 | 6.76 | 2.81 | 3.0099999 | 2.8 | 70756 |
| 1726094100 | 2.81 | -0.06 | -2.09 | 2.85 | 2.86 | 2.7732 | 55765 |
| 1726007700 | 2.87 | 0.03 | 1.06 | 2.86 | 2.89 | 2.77 | 61798 |
| 1725921300 | 2.84 | 0.02 | 0.71 | 2.81 | 2.87 | 2.72 | 101154 |
| 1725662100 | 2.82 | 0.07 | 2.55 | 2.75 | 2.89 | 2.73 | 65617 |
| 1725575700 | 2.75 | -0.02 | -0.72 | 2.77 | 2.8 | 2.71 | 56099 |
| 1725489300 | 2.77 | -0.04 | -1.42 | 2.81 | 2.86 | 2.74 | 66481 |
| 1725402900 | 2.81 | -0.1 | -3.44 | 2.91 | 2.9305 | 2.8 | 75564 |
| 1725057300 | 2.91 | -0.1 | -3.32 | 3.0299999 | 3.04 | 2.88 | 76660 |
| 1724970900 | 3.0099999 | -0.01 | -0.33 | 3.18 | 3.18 | 3 | 84012 |
| 1724884500 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.05 | 2.93 | 104458 |
| 1724798100 | 3.0299999 | -0.13 | -4.11 | 3.16 | 3.2 | 3.0299999 | 33207 |
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
