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 | 0.51 | 20.7317073171 | 2.46 | 3.095 | 2.28 | 6045 | 2.83011993 | CS |
| 4 | 0.13 | 4.57746478873 | 2.84 | 3.22 | 2.28 | 5864 | 2.68354706 | CS |
| 12 | 0.37 | 14.2307692308 | 2.6 | 3.22 | 2.28 | 6477 | 2.7381079 | CS |
| 26 | 0.09 | 3.125 | 2.88 | 3.22 | 2.2 | 4715 | 2.74099157 | CS |
| 52 | -0.59 | -16.5730337079 | 3.56 | 3.7 | 2.2 | 4198 | 2.82768849 | CS |
| 156 | 1.81 | 156.034482759 | 1.16 | 5.025 | 0.61 | 8226 | 2.01110632 | CS |
| 260 | -0.0024 | -0.0807428340735 | 2.9724 | 5.025 | 0.61 | 125468 | 1.58005095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 2.97 | -0.07 | -2.30 | 3 | 3.04 | 2.91 | 3360 |
| 1732577700 | 3.04 | 0.15 | 5.19 | 2.85 | 3.04 | 2.85 | 1300 |
| 1732318500 | 2.89 | 0.04 | 1.40 | 2.7599999 | 3.095 | 2.7599999 | 1982 |
| 1732232100 | 2.85 | 0 | 0.00 | 2.99 | 2.99 | 2.73 | 5859 |
| 1732145700 | 2.85 | 0.15 | 5.56 | 2.7 | 2.92 | 2.62 | 17638 |
| 1732059300 | 2.7 | 0.27 | 11.11 | 2.46 | 2.7 | 2.2799999 | 7511 |
| 1731972900 | 2.43 | -0.02 | -0.82 | 2.42 | 2.65 | 2.358 | 3308 |
| 1731713700 | 2.45 | -0.18 | -6.79 | 2.55 | 3.22 | 2.45 | 22809 |
| 1731627300 | 2.6285 | -0 | -0.06 | 2.63 | 3.1 | 2.59 | 32334 |
| 1731540900 | 2.63 | -0.1 | -3.66 | 2.73 | 2.73 | 2.63 | 255 |
| 1731454500 | 2.73 | 0.1 | 3.80 | 2.5099999 | 2.73 | 2.5099999 | 3461 |
| 1731368100 | 2.63 | -0.06 | -2.22 | 2.71 | 2.89 | 2.5 | 9335 |
| 1731108900 | 2.6898 | -0.31 | -10.34 | 2.95 | 2.95 | 2.6898 | 408 |
| 1731022500 | 3 | 0.06 | 2.04 | 2.98 | 3 | 2.84 | 2380 |
| 1730936100 | 2.94 | 0.1 | 3.52 | 2.92 | 2.98 | 2.74 | 1931 |
| 1730849700 | 2.84 | 0.12 | 4.41 | 2.84 | 2.89 | 2.84 | 615 |
| 1730763300 | 2.72 | -0.12 | -4.23 | 2.81 | 2.81 | 2.69 | 2927 |
| 1730500500 | 2.84 | -0.03 | -1.04 | 2.7 | 2.84 | 2.7 | 552 |
| 1730414100 | 2.8699 | -0.04 | -1.38 | 2.84 | 2.87 | 2.75 | 1673 |
| 1730327700 | 2.91 | -0.01 | -0.34 | 2.91 | 2.97 | 2.86 | 2637 |
| 1730241300 | 2.92 | 0.05 | 1.74 | 2.84 | 2.92 | 2.84 | 2253 |
| 1730154900 | 2.87 | -0.11 | -3.69 | 3.02 | 3.02 | 2.87 | 1094 |
| 1729895700 | 2.98 | 0.26 | 9.56 | 2.67 | 2.98 | 2.63 | 10769 |
| 1729809300 | 2.72 | -0.08 | -2.86 | 2.73 | 2.8 | 2.54 | 6937 |
| 1729722900 | 2.8 | -0.11 | -3.69 | 2.89 | 2.89 | 2.8 | 406 |
| 1729636500 | 2.9073 | -0.02 | -0.77 | 2.91 | 3 | 2.87 | 2533 |
| 1729550100 | 2.93 | -0.05 | -1.68 | 2.84 | 2.93 | 2.84 | 898 |
| 1729290900 | 2.98 | 0.12 | 4.20 | 2.89 | 2.99 | 2.72 | 6248 |
| 1729204500 | 2.86 | 0.02 | 0.70 | 2.81 | 2.99 | 2.81 | 1997 |
| 1729118100 | 2.84 | -0.06 | -2.07 | 2.895 | 2.895 | 2.84 | 822 |
| 1729031700 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 4515 |
| 1728945300 | 2.9 | 0.13 | 4.69 | 2.82 | 2.9257 | 2.71 | 2004 |
| 1728686100 | 2.77 | -0.08 | -2.80 | 2.8 | 2.8 | 2.75 | 1259 |
| 1728599700 | 2.8499 | 0.05 | 1.78 | 2.72 | 2.97 | 2.7 | 1897 |
| 1728513300 | 2.8 | 0 | 0.00 | 2.79 | 2.9 | 2.74 | 7760 |
| 1728426900 | 2.8 | -0.1 | -3.45 | 2.72 | 2.9185 | 2.71 | 17203 |
| 1728340500 | 2.9 | -0.09 | -3.01 | 2.9 | 2.97 | 2.9 | 2599 |
| 1728081300 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.9 | 556 |
| 1727994900 | 3 | 0 | 0.00 | 3.0099999 | 3.05 | 2.94 | 2539 |
| 1727908500 | 3 | 0.12 | 4.17 | 2.93 | 3.0099999 | 2.93 | 1162 |
| 1727822100 | 2.88 | -0.22 | -7.10 | 2.98 | 3.15 | 2.7599999 | 8901 |
| 1727735700 | 3.1 | 0.1 | 3.33 | 3 | 3.14 | 2.93 | 11750 |
| 1727476500 | 3 | 0 | 0.00 | 2.9 | 3 | 2.7 | 14977 |
| 1727390100 | 3 | 0.08 | 2.74 | 2.74 | 3 | 2.74 | 6183 |
| 1727303700 | 2.92 | 0.02 | 0.69 | 2.71 | 2.92 | 2.71 | 1366 |
| 1727217300 | 2.9 | 0.01 | 0.35 | 2.91 | 2.91 | 2.81 | 815 |
| 1727130900 | 2.89 | 0.03 | 1.05 | 2.87 | 2.92 | 2.84 | 1143 |
| 1726871700 | 2.86 | -0.11 | -3.70 | 2.98 | 2.98 | 2.86 | 577 |
| 1726785300 | 2.97 | -0.03 | -1.00 | 3 | 3.0099999 | 2.97 | 2567 |
| 1726698900 | 3 | 0 | 0.00 | 2.86 | 3 | 2.86 | 479 |
| 1726612500 | 3 | 0.01 | 0.33 | 2.9 | 3.05 | 2.9 | 4755 |
| 1726526100 | 2.99 | 0.13 | 4.68 | 2.85 | 2.99 | 2.85 | 532 |
| 1726266900 | 2.8564 | 0.03 | 0.93 | 2.84 | 2.98 | 2.8344999 | 6737 |
| 1726180500 | 2.83 | -0.21 | -6.91 | 2.93 | 3 | 2.7 | 12031 |
| 1726094100 | 3.04 | 0.48 | 18.75 | 2.58 | 3.2 | 2.58 | 7410 |
| 1726007700 | 2.5601 | -0.16 | -5.88 | 2.65 | 2.7 | 2.44 | 92355 |
| 1725921300 | 2.72 | 0.26 | 10.57 | 2.5 | 2.97 | 2.5 | 11012 |
| 1725662100 | 2.46 | 0.02 | 0.82 | 2.55 | 2.8 | 2.4215 | 5029 |
| 1725575700 | 2.44 | -0.06 | -2.40 | 2.45 | 2.82 | 2.44 | 5165 |
| 1725489300 | 2.5 | -0.22 | -8.09 | 2.44 | 2.65 | 2.44 | 4568 |
| 1725402900 | 2.72 | -0.09 | -3.20 | 2.6 | 2.72 | 2.6 | 389 |
| 1725057300 | 2.8099 | -0 | -0.00 | 2.56 | 2.81 | 2.56 | 606 |
| 1724970900 | 2.81 | 0.07 | 2.55 | 2.66 | 2.81 | 2.66 | 538 |
| 1724884500 | 2.74 | -0.08 | -2.84 | 2.67 | 2.74 | 2.67 | 237 |
| 1724798100 | 2.82 | -0.05 | -1.74 | 2.86 | 2.86 | 2.7599999 | 607 |
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
