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 | 0.09 | 4.5 | 2 | 2.12 | 1.985 | 54406 | 2.06157129 | CS |
| 4 | 0.21 | 11.170212766 | 1.88 | 2.12 | 1.8 | 72739 | 1.9481703 | CS |
| 12 | 0.3 | 16.7597765363 | 1.79 | 2.12 | 1.737 | 60382 | 1.9243913 | CS |
| 26 | -0.38 | -15.3846153846 | 2.47 | 2.53 | 1.71 | 50251 | 1.94368037 | CS |
| 52 | -0.46 | -18.0392156863 | 2.55 | 2.67 | 1.71 | 36212 | 2.04923543 | CS |
| 156 | -1.77 | -45.8549222798 | 3.86 | 3.9 | 1.71 | 28174 | 2.46020063 | CS |
| 260 | -1.57 | -42.8961748634 | 3.66 | 4.9 | 1.71 | 30028 | 3.00009909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 2.09 | -0.03 | -1.42 | 2.12 | 2.12 | 2.0751 | 24217 |
| 1743028800 | 2.12 | 0.03 | 1.44 | 2.12 | 2.12 | 2.0601 | 41275 |
| 1742942400 | 2.09 | 0.06 | 2.96 | 2.06 | 2.1 | 2.06 | 57010 |
| 1742856000 | 2.0299999 | 0 | 0.00 | 2.02 | 2.0299999 | 2.0099999 | 17897 |
| 1742596800 | 2.0299999 | 0.03 | 1.50 | 2 | 2.05 | 1.985 | 130913 |
| 1742510400 | 2 | -0.01 | -0.50 | 2.02 | 2.04 | 1.99 | 120016 |
| 1742424000 | 2.0099999 | 0.04 | 2.03 | 1.95 | 2.02 | 1.95 | 33459 |
| 1742337600 | 1.97 | -0.02 | -1.01 | 2 | 2 | 1.97 | 76816 |
| 1742251200 | 1.99 | 0.03 | 1.53 | 1.99 | 2.0099999 | 1.9712 | 63487 |
| 1741992000 | 1.96 | 0.06 | 3.16 | 1.88 | 1.9799 | 1.88 | 40075 |
| 1741905600 | 1.9 | 0.02 | 1.06 | 1.87 | 1.91 | 1.8427 | 29897 |
| 1741819200 | 1.88 | 0.01 | 0.53 | 1.85 | 1.88 | 1.85 | 47910 |
| 1741732800 | 1.87 | -0.02 | -1.06 | 1.88 | 1.88 | 1.82 | 43635 |
| 1741646400 | 1.89 | -0.05 | -2.58 | 1.9 | 1.9 | 1.82 | 84473 |
| 1741390800 | 1.94 | 0.05 | 2.65 | 1.87 | 1.94 | 1.87 | 34764 |
| 1741304400 | 1.89 | -0.02 | -1.05 | 1.94 | 1.94 | 1.86 | 48788 |
| 1741218000 | 1.91 | -0.03 | -1.55 | 1.95 | 2.0099999 | 1.84 | 290912 |
| 1741131600 | 1.94 | 0.07 | 3.74 | 1.85 | 1.94 | 1.85 | 33283 |
| 1741045200 | 1.87 | -0.01 | -0.53 | 1.9 | 1.91 | 1.84 | 37900 |
| 1740786000 | 1.88 | -0.05 | -2.59 | 1.88 | 1.88 | 1.8 | 197337 |
| 1740699600 | 1.93 | 0 | 0.00 | 1.94 | 1.94 | 1.87 | 94990 |
| 1740613200 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.88 | 104523 |
| 1740526800 | 1.94 | 0.03 | 1.57 | 1.94 | 1.95 | 1.9141 | 28311 |
| 1740440400 | 1.91 | -0.1 | -4.98 | 2 | 2 | 1.9 | 53442 |
| 1740181200 | 2.0099999 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.9322 | 23614 |
| 1740094800 | 2.02 | 0.05 | 2.54 | 1.99 | 2.02 | 1.97 | 14385 |
| 1740008400 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.96 | 14254 |
| 1739922000 | 2 | -0.01 | -0.25 | 2 | 2.02 | 2 | 26251 |
| 1739576400 | 2.005 | 0.09 | 4.43 | 1.94 | 2.0099999 | 1.94 | 20083 |
| 1739490000 | 1.92 | 0 | 0.26 | 1.92 | 1.95 | 1.91 | 27259 |
| 1739403600 | 1.915 | -0.07 | -3.45 | 1.95 | 1.98 | 1.8626 | 42128 |
| 1739317200 | 1.9835 | 0.06 | 3.31 | 1.95 | 2 | 1.95 | 80945 |
| 1739230800 | 1.92 | -0.06 | -3.03 | 1.94 | 1.98 | 1.92 | 36449 |
| 1738971600 | 1.98 | -0.05 | -2.46 | 1.97 | 2.0099999 | 1.94 | 41651 |
| 1738885200 | 2.0299999 | 0.06 | 3.05 | 2 | 2.04 | 1.9807 | 73851 |
| 1738798800 | 1.97 | -0.05 | -2.48 | 1.93 | 2.0299999 | 1.93 | 115292 |
| 1738712400 | 2.02 | 0.01 | 0.50 | 2.02 | 2.0299 | 1.9848 | 34293 |
| 1738626000 | 2.0099999 | 0.03 | 1.52 | 1.97 | 2.0099999 | 1.935 | 78453 |
| 1738366800 | 1.98 | 0.02 | 1.02 | 2 | 2 | 1.9507 | 73634 |
| 1738280400 | 1.96 | 0.06 | 3.16 | 1.9 | 1.9821 | 1.88 | 131098 |
| 1738194000 | 1.9 | 0.01 | 0.53 | 1.9 | 1.91 | 1.875 | 50971 |
| 1738107600 | 1.89 | 0.02 | 1.07 | 1.88 | 1.9 | 1.83 | 94646 |
| 1738021200 | 1.87 | 0.05 | 2.75 | 1.85 | 1.8799 | 1.845 | 22653 |
| 1737762000 | 1.82 | -0.03 | -1.39 | 1.84 | 1.8499 | 1.82 | 77349 |
| 1737675600 | 1.8457 | 0 | 0.00 | 1.8457 | 1.8457 | 1.8457 | 0 |
| 1737589200 | 1.8457 | -0.01 | -0.77 | 1.88 | 1.88 | 1.84 | 14235 |
| 1737502800 | 1.86 | 0.02 | 1.09 | 1.85 | 1.87 | 1.83 | 50190 |
| 1737157200 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.825 | 37843 |
| 1737070800 | 1.84 | -0.01 | -0.54 | 1.86 | 1.86 | 1.8221 | 56170 |
| 1736984400 | 1.85 | 0.05 | 2.78 | 1.83 | 1.8594 | 1.82 | 59122 |
| 1736898000 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.76 | 40084 |
| 1736811600 | 1.77 | 0.02 | 1.14 | 1.74 | 1.78 | 1.737 | 86004 |
| 1736552400 | 1.75 | -0.03 | -1.69 | 1.75 | 1.7699 | 1.7407 | 33476 |
| 1736379600 | 1.78 | -0.02 | -1.11 | 1.77 | 1.78 | 1.755 | 31327 |
| 1736293200 | 1.8 | -0.01 | -0.55 | 1.84 | 1.84 | 1.8 | 44167 |
| 1736206800 | 1.81 | 0.04 | 2.26 | 1.8 | 1.86 | 1.79 | 43117 |
| 1735947600 | 1.77 | -0.04 | -2.21 | 1.78 | 1.84 | 1.7401 | 83687 |
| 1735861200 | 1.81 | 0.02 | 1.12 | 1.76 | 1.82 | 1.75 | 35709 |
| 1735688400 | 1.79 | 0.01 | 0.56 | 1.81 | 1.83 | 1.77 | 24404 |
| 1735602000 | 1.78 | -0.01 | -0.56 | 1.82 | 1.82 | 1.77 | 65936 |
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
