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 | -3.84615384615 | 2.6 | 2.7 | 2.3644 | 91682 | 2.51152828 | CS |
| 4 | -0.33 | -11.6607773852 | 2.83 | 3.15 | 2.3644 | 80086 | 2.69897665 | CS |
| 12 | -1.7 | -40.4761904762 | 4.2 | 4.24 | 2.3644 | 84135 | 3.03435923 | CS |
| 26 | 0.371 | 17.4260216064 | 2.129 | 4.92 | 1.65 | 256604 | 3.37586501 | CS |
| 52 | -3.7 | -59.6774193548 | 6.2 | 8.8 | 1.65 | 318704 | 4.22324273 | CS |
| 156 | -29.2 | -92.1135646688 | 31.7 | 43.9 | 1.65 | 773908 | 16.20470523 | CS |
| 260 | -86.4 | -97.1878515186 | 88.9 | 110 | 1.65 | 798584 | 26.43553022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.5 | 0.01 | 0.40 | 2.42 | 2.54 | 2.42 | 64089 |
| 1741304400 | 2.49 | -0.06 | -2.35 | 2.55 | 2.66 | 2.44 | 62512 |
| 1741218000 | 2.55 | 0.1 | 4.08 | 2.39 | 2.7 | 2.39 | 110050 |
| 1741131600 | 2.45 | -0.06 | -2.39 | 2.5 | 2.5402 | 2.3644 | 76434 |
| 1741045200 | 2.5099999 | -0.03 | -1.18 | 2.57 | 2.67 | 2.5099999 | 138253 |
| 1740786000 | 2.54 | -0.02 | -0.78 | 2.6 | 2.625 | 2.52 | 71162 |
| 1740699600 | 2.56 | -0.15 | -5.54 | 2.68 | 2.699 | 2.54 | 93046 |
| 1740613200 | 2.71 | -0.01 | -0.37 | 2.67 | 2.7599999 | 2.67 | 52880 |
| 1740526800 | 2.72 | 0.02 | 0.74 | 2.77 | 2.7799999 | 2.67 | 103184 |
| 1740440400 | 2.7 | 0.09 | 3.45 | 2.58 | 2.73 | 2.48 | 94810 |
| 1740181200 | 2.61 | -0.16 | -5.78 | 2.77 | 2.81 | 2.535 | 178371 |
| 1740094800 | 2.77 | -0.17 | -5.78 | 2.91 | 3.0299 | 2.75 | 138229 |
| 1740008400 | 2.94 | 0.02 | 0.68 | 2.95 | 3.06 | 2.925 | 85610 |
| 1739922000 | 2.92 | -0.09 | -2.99 | 3.0099999 | 3.0776 | 2.9 | 63782 |
| 1739576400 | 3.0099999 | -0.04 | -1.31 | 3.0099999 | 3.07 | 2.945 | 23246 |
| 1739490000 | 3.05 | 0.08 | 2.69 | 3 | 3.15 | 2.95 | 93025 |
| 1739403600 | 2.97 | 0.06 | 2.06 | 2.91 | 2.99 | 2.82 | 41468 |
| 1739317200 | 2.91 | 0.03 | 1.04 | 2.83 | 2.945 | 2.83 | 22900 |
| 1739230800 | 2.88 | 0.06 | 2.13 | 2.89 | 2.9471 | 2.81 | 43043 |
| 1738971600 | 2.82 | -0.01 | -0.35 | 2.83 | 2.9 | 2.81 | 29626 |
| 1738885200 | 2.83 | -0.12 | -4.07 | 2.91 | 2.94 | 2.82 | 30742 |
| 1738798800 | 2.95 | 0.03 | 1.03 | 2.99 | 3 | 2.91 | 29001 |
| 1738712400 | 2.92 | 0.08 | 2.82 | 2.89 | 2.97 | 2.83 | 53813 |
| 1738626000 | 2.84 | 0.01 | 0.35 | 2.81 | 2.99 | 2.7679999 | 78030 |
| 1738366800 | 2.83 | -0.07 | -2.41 | 2.94 | 2.96 | 2.81 | 47585 |
| 1738280400 | 2.9 | 0.11 | 3.94 | 2.8 | 3.0299999 | 2.8 | 142796 |
| 1738194000 | 2.79 | 0.06 | 2.20 | 2.8 | 2.89 | 2.725 | 83758 |
| 1738107600 | 2.73 | -0.69 | -20.18 | 3.2 | 3.2476 | 2.5 | 475393 |
| 1738021200 | 3.42 | -0.02 | -0.58 | 3.46 | 3.6 | 3.35 | 38732 |
| 1737762000 | 3.44 | 0.09 | 2.69 | 3.35 | 3.7562 | 3.35 | 80329 |
| 1737675600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1737589200 | 3.35 | -0.06 | -1.76 | 3.48 | 3.5399 | 3.34 | 17093 |
| 1737502800 | 3.41 | -0.02 | -0.58 | 3.46 | 3.58 | 3.37 | 40439 |
| 1737157200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.495 | 3.33 | 38965 |
| 1737070800 | 3.45 | -0.01 | -0.29 | 3.45 | 3.5 | 3.38 | 18029 |
| 1736984400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.5 | 3.405 | 15785 |
| 1736898000 | 3.45 | 0.06 | 1.77 | 3.41 | 3.52 | 3.2917 | 54343 |
| 1736811600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.435 | 3.27 | 21115 |
| 1736552400 | 3.33 | -0.05 | -1.48 | 3.35 | 3.39 | 3.2601 | 25059 |
| 1736379600 | 3.38 | -0.03 | -0.88 | 3.4 | 3.46 | 3.38 | 32514 |
| 1736293200 | 3.41 | -0.08 | -2.29 | 3.5 | 3.5446 | 3.41 | 48622 |
| 1736206800 | 3.49 | 0.01 | 0.29 | 3.5 | 3.5872 | 3.46 | 63989 |
| 1735947600 | 3.48 | 0.14 | 4.19 | 3.38 | 3.57 | 3.38 | 34863 |
| 1735861200 | 3.34 | 0.2 | 6.37 | 3.24 | 3.4065 | 3.14 | 89825 |
| 1735688400 | 3.14 | 0 | 0.00 | 3.19 | 3.19 | 3.1 | 51678 |
| 1735602000 | 3.14 | 0.06 | 1.95 | 2.95 | 3.24 | 2.9018 | 71526 |
| 1735342800 | 3.08 | -0.16 | -4.94 | 3.21 | 3.285 | 3.05 | 25774 |
| 1735256400 | 3.24 | 0.12 | 3.85 | 3.19 | 3.36 | 3.09 | 52778 |
| 1735077840 | 3.12 | 0.15 | 5.05 | 2.85 | 3.12 | 2.7621 | 75189 |
| 1734997200 | 2.97 | -0.06 | -1.98 | 3.08 | 3.08 | 2.82 | 151014 |
| 1734738000 | 3.0299999 | -0.17 | -5.31 | 3.25 | 3.25 | 2.6 | 315972 |
| 1734651600 | 3.2 | -0.32 | -9.09 | 3.5 | 3.53 | 3.17 | 161125 |
| 1734565200 | 3.52 | -0.23 | -6.13 | 3.75 | 3.75 | 3.5 | 75977 |
| 1734478800 | 3.75 | -0.4 | -9.64 | 4.15 | 4.15 | 3.24 | 345214 |
| 1734392400 | 4.15 | -0.01 | -0.24 | 4.14 | 4.24 | 4.14 | 70052 |
| 1734133200 | 4.16 | -0.04 | -0.95 | 4.14 | 4.215 | 4.14 | 89896 |
| 1734046800 | 4.2 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.16 | 129170 |
| 1733960400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.39 | 4.22 | 104430 |
| 1733874000 | 4.3 | -0.01 | -0.23 | 4.38 | 4.39 | 4.18 | 110553 |
| 1733787600 | 4.3099999 | 0.47 | 12.24 | 3.85 | 4.42 | 3.85 | 200071 |
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
