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 | -0.1 | -4.5871559633 | 2.18 | 2.25 | 1.935 | 2081111 | 2.10917943 | CS |
| 4 | 0.25 | 13.6612021858 | 1.83 | 2.53 | 1.66 | 2007568 | 2.04348055 | CS |
| 12 | 1.1747 | 129.75809124 | 0.9053 | 2.53 | 0.5839 | 2192393 | 1.48224573 | CS |
| 26 | -0.02 | -0.952380952381 | 2.1 | 2.53 | 0.52 | 2805017 | 1.18481696 | CS |
| 52 | -0.41 | -16.4658634538 | 2.49 | 2.76 | 0.52 | 3153649 | 1.52058325 | CS |
| 156 | -10.55 | -83.5312747427 | 12.63 | 12.91 | 0.52 | 2286214 | 4.20618542 | CS |
| 260 | -12.43 | -85.6650585803 | 14.51 | 14.76 | 0.52 | 2287910 | 6.666028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 2.08 | 0 | 0.00 | 2.08 | 2.09 | 1.975 | 1209558 |
| 1732232400 | 2.08 | 0 | 0.00 | 2.11 | 2.11 | 1.935 | 1999841 |
| 1732146000 | 2.08 | -0.07 | -3.26 | 2.14 | 2.17 | 2.04 | 1171040 |
| 1732059600 | 2.15 | 0.05 | 2.38 | 2.04 | 2.19 | 2.0099999 | 2511255 |
| 1731973200 | 2.1 | -0.02 | -0.94 | 2.13 | 2.25 | 2.09 | 3044314 |
| 1731714000 | 2.12 | -0.03 | -1.40 | 2.18 | 2.205 | 2.095 | 1794508 |
| 1731627600 | 2.15 | 0 | 0.00 | 2.17 | 2.27 | 2.035 | 2120153 |
| 1731541200 | 2.15 | -0.03 | -1.38 | 2.18 | 2.5299999 | 2.14 | 3518681 |
| 1731454800 | 2.18 | 0.11 | 5.31 | 2.29 | 2.29 | 1.84 | 2725998 |
| 1731368400 | 2.07 | -0.06 | -2.82 | 2.18 | 2.22 | 2.07 | 1991312 |
| 1731109200 | 2.13 | 0.06 | 2.90 | 2.07 | 2.165 | 1.985 | 1484043 |
| 1731022800 | 2.07 | 0.03 | 1.47 | 2.05 | 2.12 | 1.94 | 1550285 |
| 1730936400 | 2.04 | 0.27 | 15.25 | 1.97 | 2.185 | 1.94 | 3549134 |
| 1730850000 | 1.77 | -0.06 | -3.28 | 1.82 | 1.89 | 1.73 | 955801 |
| 1730763600 | 1.83 | -0.04 | -2.14 | 1.88 | 2.0099999 | 1.79 | 1629849 |
| 1730500800 | 1.87 | 0.17 | 10.00 | 1.73 | 1.93 | 1.66 | 1726589 |
| 1730414400 | 1.7 | -0.13 | -7.10 | 1.76 | 1.85 | 1.7 | 1399222 |
| 1730328000 | 1.83 | -0.2 | -9.85 | 2 | 2.05 | 1.82 | 1858797 |
| 1730241600 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.27 | 2.02 | 2432732 |
| 1730155200 | 2.09 | 0.12 | 6.09 | 2.0099999 | 2.17 | 1.998 | 1502170 |
| 1729896000 | 1.97 | 0.15 | 8.24 | 1.83 | 2.02 | 1.81 | 1627777 |
| 1729809600 | 1.82 | 0.09 | 5.20 | 1.72 | 1.825 | 1.6635 | 925249 |
| 1729723200 | 1.73 | -0.03 | -1.70 | 1.75 | 1.84 | 1.69 | 1193503 |
| 1729636800 | 1.76 | 0 | 0.00 | 1.75 | 1.79 | 1.69 | 892594 |
| 1729550400 | 1.76 | 0.02 | 1.15 | 1.73 | 1.8 | 1.67 | 901992 |
| 1729291200 | 1.74 | 0.05 | 2.96 | 1.69 | 1.77 | 1.68 | 1351707 |
| 1729204800 | 1.69 | 0.11 | 6.96 | 1.59 | 1.72 | 1.59 | 1187226 |
| 1729118400 | 1.58 | 0.14 | 9.72 | 1.47 | 1.6399999 | 1.4356 | 1776726 |
| 1729032000 | 1.44 | -0.02 | -1.37 | 1.43 | 1.48 | 1.4 | 1179456 |
| 1728945600 | 1.46 | -0.04 | -2.67 | 1.48 | 1.495 | 1.41 | 1066514 |
| 1728686400 | 1.5 | -0.01 | -0.66 | 1.53 | 1.55 | 1.46 | 1910220 |
| 1728600000 | 1.51 | -0.05 | -3.21 | 1.52 | 1.59 | 1.49 | 2860904 |
| 1728513600 | 1.56 | -0.15 | -8.77 | 1.68 | 1.71 | 1.54 | 1737236 |
| 1728427200 | 1.71 | -0.19 | -10.00 | 1.87 | 1.87 | 1.66 | 2518763 |
| 1728340800 | 1.9 | 0.28 | 17.28 | 1.59 | 2.05 | 1.48 | 6646090 |
| 1728081600 | 1.62 | 0.16 | 10.96 | 1.5 | 1.66 | 1.43 | 3909501 |
| 1727995200 | 1.46 | 0 | 0.00 | 1.4 | 1.575 | 1.35 | 3550233 |
| 1727908800 | 1.46 | 0.1 | 7.35 | 1.34 | 1.52 | 1.31 | 3595467 |
| 1727822400 | 1.36 | 0.04 | 3.03 | 1.36 | 1.425 | 1.26 | 4084545 |
| 1727736000 | 1.32 | 0.19 | 16.81 | 1.11 | 1.4 | 1.1005 | 5916547 |
| 1727476800 | 1.1299999 | 0.1 | 9.71 | 1.04 | 1.1399999 | 1.01 | 4262198 |
| 1727390400 | 1.03 | -0.01 | -0.96 | 1.07 | 1.107 | 1.02 | 2269384 |
| 1727304000 | 1.04 | 0.04 | 4.00 | 1 | 1.12 | 0.9901 | 1993779 |
| 1727217600 | 1 | 0.0008 | 0.08 | 1.02 | 1.1 | 0.9873 | 2036361 |
| 1727131200 | 0.9992 | 0.1164 | 13.19 | 0.896 | 1.03 | 0.872 | 2852156 |
| 1726872000 | 0.8828 | 0.0079 | 0.90 | 0.9 | 0.98 | 0.87 | 5888353 |
| 1726785600 | 0.8749 | 0.0455 | 5.49 | 0.85 | 0.9115 | 0.836 | 1865460 |
| 1726699200 | 0.8294 | 0.0244 | 3.03 | 0.8451 | 0.9 | 0.8066 | 2883405 |
| 1726612800 | 0.805 | -0.0091 | -1.12 | 0.7445 | 0.8698 | 0.7445 | 1021243 |
| 1726526400 | 0.8141 | 0.0246 | 3.12 | 0.8046 | 0.8278 | 0.763 | 714544 |
| 1726267200 | 0.7895 | 0.0173 | 2.24 | 0.8058 | 0.86 | 0.7715 | 1073044 |
| 1726180800 | 0.7722 | -0.0153 | -1.94 | 0.798 | 0.87 | 0.7652 | 1116067 |
| 1726094400 | 0.7875 | 0.0177 | 2.30 | 0.7652 | 0.8169 | 0.6929999 | 1597224 |
| 1726008000 | 0.7698 | 0.0998 | 14.90 | 0.65 | 0.7749 | 0.65 | 1188994 |
| 1725921600 | 0.67 | -0.0101 | -1.49 | 0.6998 | 0.74 | 0.6655 | 814152 |
| 1725662400 | 0.6801 | 0.0783 | 13.01 | 0.6 | 0.6904 | 0.5839 | 1679756 |
| 1725576000 | 0.6018 | -0.0454 | -7.01 | 0.6437 | 0.6795 | 0.6 | 939374 |
| 1725489600 | 0.6472 | -0.0049 | -0.75 | 0.67 | 0.723599 | 0.6409 | 1011070 |
| 1725403200 | 0.6521 | -0.0337 | -4.91 | 0.6901 | 0.7122 | 0.6401 | 1584076 |
| 1725057600 | 0.6858 | -0.2153 | -23.89 | 0.9053 | 0.93 | 0.676 | 6191386 |
| 1724971200 | 0.9011 | 0.0486 | 5.70 | 0.86 | 0.9515 | 0.85 | 2830798 |
| 1724884800 | 0.8525 | 0.0125 | 1.49 | 0.8179999 | 0.8873 | 0.8179999 | 1914389 |
| 1724798400 | 0.84 | 0.0039 | 0.47 | 0.8268 | 0.8988 | 0.6639 | 4163107 |
| 1724712000 | 0.8361 | 0.1028001 | 14.02 | 0.745 | 0.8366 | 0.73 | 2155819 |
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
