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 | -0.3101 | -14.8366106885 | 2.0901 | 2.15 | 1.73 | 2355395 | 1.8724782 | CS |
| 4 | -0.5 | -21.9298245614 | 2.28 | 2.3 | 1.73 | 869262 | 2.01634054 | CS |
| 12 | -0.61 | -25.5230125523 | 2.39 | 2.58 | 1.73 | 588527 | 2.19492571 | CS |
| 26 | -1.24 | -41.059602649 | 3.02 | 3.065 | 1.73 | 607809 | 2.48439053 | CS |
| 52 | -0.56707204 | -24.1608280588 | 2.34707204 | 3.215 | 1.73 | 661577 | 2.73275402 | CS |
| 156 | -1.15036805 | -39.2567769772 | 2.93036805 | 4.78441609 | 1.73 | 719245 | 3.02436068 | CS |
| 260 | -0.63651204 | -26.3401145727 | 2.41651204 | 4.78441609 | 0.86800002 | 715326 | 2.82593768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.78 | 0.04 | 2.30 | 1.745 | 1.815 | 1.73 | 943043 |
| 1732750800 | 1.74 | -0.07 | -3.87 | 1.77 | 1.81 | 1.73 | 1348055 |
| 1732664400 | 1.81 | -0.09 | -4.74 | 1.8665 | 1.9 | 1.8 | 1607767 |
| 1732578000 | 1.9 | -0.24 | -11.21 | 1.85 | 1.91 | 1.79 | 6044554 |
| 1732318800 | 2.14 | 0.04 | 1.90 | 2.0901 | 2.15 | 2.0901 | 421204 |
| 1732232400 | 2.1 | -0.07 | -3.23 | 2.14 | 2.1485 | 2.07 | 732450 |
| 1732146000 | 2.17 | 0 | 0.00 | 2.16 | 2.17 | 2.14 | 334213 |
| 1732059600 | 2.17 | -0.01 | -0.46 | 2.1701 | 2.19 | 2.14 | 528395 |
| 1731973200 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.17 | 441629 |
| 1731714000 | 2.19 | -0.01 | -0.45 | 2.198 | 2.2 | 2.18 | 262031 |
| 1731627600 | 2.2 | 0.01 | 0.46 | 2.205 | 2.205 | 2.19 | 249116 |
| 1731541200 | 2.19 | -0.05 | -2.23 | 2.22 | 2.23 | 2.19 | 343358 |
| 1731454800 | 2.24 | 0.03 | 1.36 | 2.2385 | 2.2599999 | 2.205 | 1115598 |
| 1731368400 | 2.21 | -0.01 | -0.45 | 2.2382 | 2.24 | 2.21 | 313496 |
| 1731109200 | 2.22 | -0.07 | -3.06 | 2.27 | 2.3 | 2.21 | 343257 |
| 1731022800 | 2.29 | 0.02 | 0.88 | 2.275 | 2.3 | 2.25 | 330973 |
| 1730936400 | 2.27 | 0.03 | 1.34 | 2.245 | 2.27 | 2.2 | 629102 |
| 1730850000 | 2.24 | 0.01 | 0.45 | 2.22 | 2.25 | 2.21 | 304593 |
| 1730763600 | 2.23 | 0.02 | 0.90 | 2.23 | 2.255 | 2.2 | 708717 |
| 1730500800 | 2.21 | -0.09 | -3.91 | 2.2799999 | 2.3 | 2.2 | 457461 |
| 1730414400 | 2.3 | 0.12 | 5.50 | 2.21 | 2.3 | 2.205 | 541772 |
| 1730328000 | 2.18 | -0.05 | -2.24 | 2.225 | 2.23 | 2.17 | 1396849 |
| 1730241600 | 2.23 | -0.01 | -0.45 | 2.245 | 2.25 | 2.21 | 231849 |
| 1730155200 | 2.24 | -0.03 | -1.32 | 2.2513 | 2.2599999 | 2.23 | 203514 |
| 1729896000 | 2.27 | -0.03 | -1.30 | 2.3 | 2.33 | 2.27 | 204797 |
| 1729809600 | 2.3 | 0.07 | 3.14 | 2.24 | 2.31 | 2.2 | 463750 |
| 1729723200 | 2.23 | -0.08 | -3.46 | 2.3 | 2.3 | 2.16 | 1420631 |
| 1729636800 | 2.31 | -0.03 | -1.28 | 2.33 | 2.336 | 2.31 | 193434 |
| 1729550400 | 2.34 | -0.05 | -2.09 | 2.39 | 2.4 | 2.32 | 307201 |
| 1729291200 | 2.39 | 0.02 | 0.84 | 2.38 | 2.39 | 2.35 | 234724 |
| 1729204800 | 2.37 | -0.01 | -0.42 | 2.38 | 2.4 | 2.36 | 179413 |
| 1729118400 | 2.38 | -0.03 | -1.24 | 2.4 | 2.415 | 2.36 | 415515 |
| 1729032000 | 2.41 | 0.03 | 1.26 | 2.38 | 2.415 | 2.35 | 1232558 |
| 1728945600 | 2.38 | -0.04 | -1.65 | 2.41 | 2.438 | 2.38 | 206487 |
| 1728686400 | 2.42 | -0.01 | -0.41 | 2.44 | 2.455 | 2.41 | 209924 |
| 1728600000 | 2.43 | 0.01 | 0.41 | 2.4479 | 2.5 | 2.415 | 538037 |
| 1728513600 | 2.42 | -0.07 | -2.81 | 2.49 | 2.49 | 2.4 | 330182 |
| 1728427200 | 2.49 | 0 | 0.00 | 2.49 | 2.5099999 | 2.44 | 582907 |
| 1728340800 | 2.49 | 0.02 | 0.81 | 2.5001 | 2.5299999 | 2.47 | 443758 |
| 1728081600 | 2.47 | 0.06 | 2.49 | 2.46 | 2.48 | 2.43 | 331829 |
| 1727995200 | 2.41 | -0.13 | -5.12 | 2.5301 | 2.5301 | 2.4 | 710552 |
| 1727908800 | 2.54 | 0.02 | 0.79 | 2.5299999 | 2.54 | 2.5 | 264884 |
| 1727822400 | 2.52 | -0.05 | -1.95 | 2.57 | 2.58 | 2.5099999 | 297973 |
| 1727735520 | 2.57 | 0.04 | 1.58 | 2.535 | 2.58 | 2.5099999 | 256026 |
| 1727476800 | 2.5299999 | -0.02 | -0.78 | 2.54 | 2.56 | 2.5099999 | 314260 |
| 1727390400 | 2.55 | 0.07 | 2.82 | 2.49 | 2.555 | 2.48 | 524606 |
| 1727304000 | 2.48 | -0.05 | -1.98 | 2.52 | 2.5299999 | 2.47 | 374095 |
| 1727217600 | 2.5299999 | 0.09 | 3.69 | 2.46 | 2.5299999 | 2.45 | 428767 |
| 1727131200 | 2.44 | 0.06 | 2.52 | 2.4 | 2.45 | 2.4 | 248003 |
| 1726872000 | 2.38 | -0.06 | -2.46 | 2.41 | 2.44 | 2.38 | 272156 |
| 1726785600 | 2.44 | 0.05 | 2.09 | 2.4188 | 2.45 | 2.39 | 267858 |
| 1726699200 | 2.39 | 0.02 | 0.84 | 2.37 | 2.4 | 2.34 | 199377 |
| 1726612800 | 2.37 | 0.02 | 0.85 | 2.36 | 2.4 | 2.36 | 274723 |
| 1726526400 | 2.35 | 0 | 0.00 | 2.36 | 2.3787 | 2.335 | 234701 |
| 1726267200 | 2.35 | -0.02 | -0.84 | 2.38 | 2.3877 | 2.34 | 225285 |
| 1726180800 | 2.37 | 0.04 | 1.72 | 2.375 | 2.39 | 2.34 | 279925 |
| 1726094400 | 2.33 | 0.13 | 5.91 | 2.24 | 2.34 | 2.24 | 556574 |
| 1726008000 | 2.2 | -0.05 | -2.22 | 2.24 | 2.25 | 2.14 | 752277 |
| 1725921600 | 2.25 | -0.06 | -2.60 | 2.3 | 2.3 | 2.24 | 1050262 |
| 1725662400 | 2.31 | -0.08 | -3.35 | 2.39 | 2.395 | 2.29 | 1005691 |
| 1725576000 | 2.39 | -0.06 | -2.45 | 2.45 | 2.45 | 2.38 | 509195 |
| 1725489600 | 2.45 | -0.01 | -0.41 | 2.47 | 2.49 | 2.43 | 559856 |
| 1725403200 | 2.46 | -0.04 | -1.60 | 2.505 | 2.54 | 2.45 | 1424635 |
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
