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 | -0.44 | -14.3790849673 | 3.06 | 3.2 | 2.6 | 74479 | 2.86677404 | CS |
| 4 | -1.94 | -42.5438596491 | 4.56 | 10 | 2.5 | 1346049 | 3.68683919 | CS |
| 12 | -3.86 | -59.5679012346 | 6.48 | 10 | 2.5 | 493020 | 3.92130874 | CS |
| 26 | -10.42 | -79.9079754601 | 13.04 | 16 | 2.5 | 294417 | 4.52796113 | CS |
| 52 | -8.9 | -77.2569444444 | 11.52 | 18.7192 | 2.5 | 185810 | 6.5700133 | CS |
| 156 | -1456.5608 | -99.8204471989 | 1459.1808 | 1649.4016 | 2.5 | 1905566 | 596.87746217 | CS |
| 260 | -15323.46 | -99.9829049568 | 15326.08 | 39916.8 | 2.5 | 2312891 | 2600.82030704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.77 | -0.02 | -0.72 | 2.7599999 | 2.85 | 2.6 | 30778 |
| 1732577700 | 2.79 | -0.19 | -6.38 | 3.11 | 3.11 | 2.72 | 125814 |
| 1732318500 | 2.98 | 0.09 | 3.11 | 2.88 | 3 | 2.88 | 45430 |
| 1732232100 | 2.89 | -0.03 | -1.03 | 2.88 | 3.08 | 2.88 | 63469 |
| 1732145700 | 2.92 | -0.12 | -3.95 | 3.06 | 3.2 | 2.86 | 110769 |
| 1732059300 | 3.04 | 0.19 | 6.67 | 2.81 | 3.2 | 2.75 | 54743 |
| 1731972900 | 2.85 | -0.17 | -5.63 | 3.06 | 3.5 | 2.5 | 474753 |
| 1731713700 | 3.02 | 0.02 | 0.67 | 2.97 | 3.19 | 2.9316 | 97074 |
| 1731627300 | 3 | -0.08 | -2.60 | 3.1 | 3.1297 | 2.85 | 93852 |
| 1731540900 | 3.08 | 0.03 | 0.98 | 3.0099999 | 3.2099 | 2.8801 | 123552 |
| 1731454500 | 3.05 | -0.25 | -7.58 | 3.25 | 3.3415 | 2.96 | 143121 |
| 1731368100 | 3.3 | -0.03 | -0.90 | 3.31 | 3.48 | 3.15 | 83124 |
| 1731108900 | 3.33 | -0.36 | -9.76 | 3.63 | 3.63 | 3.2 | 190129 |
| 1731022500 | 3.69 | -0.04 | -1.07 | 3.4 | 3.75 | 3.031 | 610569 |
| 1730936100 | 3.73 | -0.48 | -11.40 | 10 | 10.02 | 3.4 | 24522464 |
| 1730849700 | 4.21 | -0.12 | -2.77 | 4.22 | 4.63 | 4.17 | 21854 |
| 1730763300 | 4.33 | 0.01 | 0.23 | 4.0199999 | 4.33 | 4 | 17006 |
| 1730500500 | 4.32 | -0.21 | -4.64 | 4.51 | 4.51 | 4.25 | 16680 |
| 1730414100 | 4.53 | -0.04 | -0.88 | 4.49 | 4.61 | 4.4093 | 13128 |
| 1730327700 | 4.57 | 0.06 | 1.33 | 4.6 | 4.6 | 4.3 | 15874 |
| 1730241300 | 4.51 | -0.46 | -9.26 | 4.89 | 4.9299 | 4.38 | 35642 |
| 1730154900 | 4.97 | -1.04 | -17.30 | 6 | 6.04 | 4.14 | 168542 |
| 1729895700 | 6.01 | -0.24 | -3.84 | 6.41 | 6.41 | 5.9401 | 9149 |
| 1729809300 | 6.25 | 0.11 | 1.79 | 5.9 | 6.3571 | 5.74 | 50974 |
| 1729722900 | 6.14 | 0.04 | 0.66 | 6.11 | 6.14 | 5.79 | 20960 |
| 1729636500 | 6.1 | 0.39 | 6.83 | 5.72 | 6.2699999 | 5.72 | 12912 |
| 1729550100 | 5.71 | -0.2 | -3.38 | 6.07 | 6.2556 | 5.6 | 21707 |
| 1729290900 | 5.91 | -0.2 | -3.27 | 6.09 | 6.51 | 5.9016 | 10942 |
| 1729204500 | 6.11 | 1.03 | 20.28 | 5.29 | 6.5 | 5.12 | 116107 |
| 1729118100 | 5.08 | 0.24 | 4.96 | 4.91 | 5.63 | 4.87 | 77197 |
| 1729031700 | 4.84 | 0.21 | 4.54 | 4.7 | 5.26 | 4.4201 | 28588 |
| 1728945300 | 4.63 | -0.13 | -2.73 | 4.64 | 4.8935 | 4.6195 | 3500 |
| 1728686100 | 4.76 | -0.03 | -0.56 | 4.72 | 4.76 | 4.43 | 10630 |
| 1728599700 | 4.7869 | -0.11 | -2.31 | 4.79 | 4.86 | 4.7 | 5021 |
| 1728513300 | 4.9 | 0.02 | 0.41 | 5.3 | 5.44 | 4.37 | 299818 |
| 1728426900 | 4.88 | 0.18 | 3.83 | 4.88 | 5 | 4.66 | 13239 |
| 1728340500 | 4.7 | -0.45 | -8.74 | 5.16 | 5.18 | 4.5877 | 30748 |
| 1728081300 | 5.15 | -0.01 | -0.10 | 5.1 | 5.26 | 5.0002 | 25895 |
| 1727994900 | 5.155 | -0.37 | -6.70 | 5.54 | 5.9005 | 5.01 | 14670 |
| 1727908500 | 5.5254 | -0.6 | -9.86 | 6.07 | 6.24 | 5.3101 | 46649 |
| 1727822100 | 6.13 | -0.56 | -8.37 | 6.11 | 6.96 | 6.11 | 17113 |
| 1727735700 | 6.69 | 1.01 | 17.85 | 5.54 | 6.79 | 5.53 | 50383 |
| 1727476500 | 5.6768 | -0.16 | -2.79 | 5.92 | 6.2968 | 5.439208 | 14868 |
| 1727390100 | 5.84 | 0.02 | 0.40 | 5.9128 | 6.4 | 5.6 | 10107 |
| 1727303700 | 5.8168 | -1.38 | -19.22 | 6.88 | 6.9488 | 5.76 | 29001 |
| 1727217300 | 7.200808 | -0.35 | -4.64 | 7.44 | 7.44 | 7.192 | 2423 |
| 1727130900 | 7.5512 | -0.45 | -5.61 | 8.08 | 8.08 | 7.416 | 4661 |
| 1726871700 | 8 | -0.32 | -3.85 | 8.32 | 8.4 | 8 | 5970 |
| 1726785300 | 8.32 | 0.32 | 4.00 | 8.08 | 8.7167999 | 8.08 | 9033 |
| 1726698900 | 8 | 0.12 | 1.52 | 7.9752 | 8.24 | 7.24 | 19797 |
| 1726612500 | 7.88 | 0.93 | 13.35 | 7.2 | 7.88 | 6.7952 | 25016 |
| 1726526100 | 6.952 | 0.47 | 7.22 | 6.484 | 7.096 | 6.484 | 8999 |
| 1726266900 | 6.484 | 0.08 | 1.22 | 6.72 | 6.72 | 6.3752 | 1787 |
| 1726180500 | 6.4056 | -0.12 | -1.79 | 6.744 | 6.744 | 5.808 | 12285 |
| 1726094100 | 6.5224 | -0.12 | -1.78 | 6.96 | 7.0392 | 6.4088 | 7877 |
| 1726007700 | 6.6407999 | -0.29 | -4.22 | 7.1032 | 7.12 | 6.640008 | 4909 |
| 1725921300 | 6.9336 | -0.04 | -0.55 | 7.192 | 7.192 | 6.7552 | 6848 |
| 1725662100 | 6.972 | 0.13 | 1.93 | 7.192 | 7.2 | 6.5599999 | 3803 |
| 1725575700 | 6.84 | -0.33 | -4.62 | 7.12 | 7.1208 | 6.64 | 3806 |
| 1725489300 | 7.1712 | 0.69 | 10.60 | 6.48 | 7.6032 | 6.08 | 33612 |
| 1725402900 | 6.484 | 0.72 | 12.41 | 5.936 | 6.484 | 5.6007999 | 12447 |
| 1725057300 | 5.768 | 0.09 | 1.55 | 5.768 | 5.9288 | 5.68 | 4611 |
| 1724970900 | 5.68 | -0.14 | -2.41 | 5.82 | 5.936 | 5.68 | 3081 |
| 1724884500 | 5.82 | -0.26 | -4.28 | 6.128 | 6.128 | 5.624 | 3400 |
| 1724798100 | 6.08 | -0.08 | -1.23 | 6.16 | 6.22 | 5.92 | 6026 |
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
