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 | 0.77 | 32.4894514768 | 2.37 | 3.199 | 2.28 | 1432647 | 2.92022529 | CS |
| 4 | 0.81 | 34.7639484979 | 2.33 | 3.199 | 2.2703 | 670106 | 2.63645417 | CS |
| 12 | 1.3 | 70.652173913 | 1.84 | 3.199 | 1.74 | 670422 | 2.28940708 | CS |
| 26 | 1.43 | 83.6257309942 | 1.71 | 3.199 | 1.52 | 565195 | 2.0839867 | CS |
| 52 | 1.55 | 97.4842767296 | 1.59 | 3.199 | 1.52 | 718231 | 2.18136423 | CS |
| 156 | 1.68 | 115.068493151 | 1.46 | 3.199 | 0.63 | 1057796 | 1.52974499 | CS |
| 260 | -1.78 | -36.1788617886 | 4.92 | 5.21 | 0.63 | 2418819 | 2.12331753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 3.14 | 0.1 | 3.29 | 3 | 3.199 | 2.94 | 800927 |
| 1732750800 | 3.04 | -0.01 | -0.33 | 3.1 | 3.1676 | 2.8201 | 1382902 |
| 1732664400 | 3.05 | 0.76 | 33.19 | 2.31 | 3.1 | 2.2799999 | 3352769 |
| 1732578000 | 2.29 | -0.05 | -2.14 | 2.34 | 2.4081 | 2.2799999 | 469306 |
| 1732318800 | 2.34 | -0.09 | -3.70 | 2.37 | 2.44 | 2.33 | 525611 |
| 1732232400 | 2.43 | -0.05 | -2.02 | 2.48 | 2.5265 | 2.42 | 472811 |
| 1732146000 | 2.48 | 0.03 | 1.22 | 2.44 | 2.5 | 2.44 | 441698 |
| 1732059600 | 2.45 | -0.02 | -0.81 | 2.44 | 2.495 | 2.44 | 290990 |
| 1731973200 | 2.47 | 0.16 | 6.93 | 2.33 | 2.47 | 2.2969 | 943716 |
| 1731714000 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.37 | 2.2703 | 380307 |
| 1731627600 | 2.3 | -0.03 | -1.29 | 2.33 | 2.35 | 2.275 | 467396 |
| 1731541200 | 2.33 | -0.05 | -2.10 | 2.38 | 2.42 | 2.33 | 351996 |
| 1731454800 | 2.38 | -0.06 | -2.46 | 2.4 | 2.43 | 2.34 | 364992 |
| 1731368400 | 2.44 | 0.05 | 2.09 | 2.41 | 2.475 | 2.3703 | 421655 |
| 1731109200 | 2.39 | 0 | 0.00 | 2.32 | 2.44 | 2.32 | 401766 |
| 1731022800 | 2.39 | 0.03 | 1.27 | 2.36 | 2.46 | 2.33 | 520725 |
| 1730936400 | 2.36 | -0.07 | -2.88 | 2.4 | 2.455 | 2.32 | 523006 |
| 1730850000 | 2.43 | 0.02 | 0.83 | 2.45 | 2.4853 | 2.4 | 559562 |
| 1730763600 | 2.41 | 0 | 0.00 | 2.4 | 2.46 | 2.39 | 424453 |
| 1730500800 | 2.41 | 0.07 | 2.99 | 2.33 | 2.46 | 2.33 | 436344 |
| 1730414400 | 2.34 | -0.01 | -0.43 | 2.32 | 2.4392 | 2.31 | 473713 |
| 1730328000 | 2.35 | 0.03 | 1.29 | 2.29 | 2.43 | 2.29 | 475852 |
| 1730241600 | 2.32 | -0.13 | -5.31 | 2.45 | 2.48 | 2.3 | 780628 |
| 1730155200 | 2.45 | 0.1 | 4.26 | 2.34 | 2.5 | 2.34 | 772918 |
| 1729896000 | 2.35 | 0.06 | 2.62 | 2.29 | 2.37 | 2.275 | 435396 |
| 1729809600 | 2.29 | 0.03 | 1.33 | 2.25 | 2.34 | 2.25 | 377366 |
| 1729723200 | 2.2599999 | -0.08 | -3.42 | 2.34 | 2.39 | 2.2599999 | 568799 |
| 1729636800 | 2.34 | 0.08 | 3.54 | 2.23 | 2.3901 | 2.23 | 701371 |
| 1729550400 | 2.2599999 | 0.04 | 1.80 | 2.19 | 2.2799999 | 2.19 | 487262 |
| 1729291200 | 2.22 | 0.15 | 7.25 | 2.12 | 2.25 | 2.12 | 675367 |
| 1729204800 | 2.07 | -0.12 | -5.48 | 2.15 | 2.185 | 2.06 | 588107 |
| 1729118400 | 2.19 | 0.13 | 6.31 | 2.05 | 2.2 | 2.05 | 566660 |
| 1729032000 | 2.06 | -0.05 | -2.37 | 2.06 | 2.15 | 2.04 | 547000 |
| 1728945600 | 2.11 | -0.01 | -0.47 | 2.1 | 2.165 | 2.065 | 581256 |
| 1728686400 | 2.12 | 0.02 | 0.95 | 2.07 | 2.18 | 2.0299999 | 430745 |
| 1728600000 | 2.1 | 0.05 | 2.44 | 2.04 | 2.13 | 2.035 | 577177 |
| 1728513600 | 2.05 | -0.09 | -4.21 | 2.11 | 2.18 | 2.02 | 595004 |
| 1728427200 | 2.14 | -0.09 | -4.04 | 2.11 | 2.2599999 | 2.1 | 702104 |
| 1728340800 | 2.23 | -0.06 | -2.62 | 2.33 | 2.42 | 2.22 | 1137804 |
| 1728081600 | 2.29 | 0.09 | 4.09 | 2.23 | 2.305 | 2.085 | 1612167 |
| 1727995200 | 2.2 | -0.08 | -3.51 | 2.23 | 2.32 | 2.145 | 855952 |
| 1727908800 | 2.2799999 | 0.14 | 6.54 | 2.5299999 | 2.5299999 | 2.1549999 | 2417576 |
| 1727822400 | 2.14 | 0.01 | 0.47 | 2.13 | 2.15 | 2.085 | 1030887 |
| 1727736000 | 2.13 | 0.06 | 2.90 | 2.12 | 2.19 | 2.05 | 1412484 |
| 1727476800 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.1 | 2 | 1122019 |
| 1727390400 | 2.02 | 0.19 | 10.38 | 1.89 | 2.04 | 1.89 | 898287 |
| 1727304000 | 1.83 | -0.06 | -3.17 | 1.86 | 1.88 | 1.81 | 375884 |
| 1727217600 | 1.89 | 0.07 | 3.85 | 1.88 | 1.94 | 1.85 | 374637 |
| 1727131200 | 1.82 | -0.01 | -0.55 | 1.8 | 1.895 | 1.77 | 716284 |
| 1726872000 | 1.83 | -0.05 | -2.66 | 1.88 | 1.905 | 1.83 | 354984 |
| 1726785600 | 1.88 | 0.02 | 1.08 | 1.88 | 1.92 | 1.88 | 284406 |
| 1726699200 | 1.86 | -0.03 | -1.59 | 1.87 | 1.93 | 1.85 | 280459 |
| 1726612800 | 1.89 | 0.06 | 3.28 | 1.83 | 1.91 | 1.83 | 278042 |
| 1726526400 | 1.83 | 0 | 0.00 | 1.84 | 1.9 | 1.82 | 1103243 |
| 1726267200 | 1.83 | -0.02 | -1.08 | 1.85 | 1.89 | 1.8 | 444196 |
| 1726180800 | 1.85 | 0.01 | 0.54 | 1.85 | 1.87 | 1.815 | 307361 |
| 1726094400 | 1.84 | 0 | 0.00 | 1.84 | 1.87 | 1.82 | 319974 |
| 1726008000 | 1.84 | 0.09 | 5.14 | 1.77 | 1.85 | 1.77 | 466041 |
| 1725921600 | 1.75 | -0.05 | -2.78 | 1.81 | 1.84 | 1.74 | 347545 |
| 1725662400 | 1.8 | -0.04 | -2.17 | 1.84 | 1.905 | 1.8 | 345943 |
| 1725576000 | 1.84 | 0.09 | 5.14 | 1.72 | 1.855 | 1.72 | 347405 |
| 1725489600 | 1.75 | -0.02 | -1.13 | 1.77 | 1.84 | 1.75 | 587391 |
| 1725403200 | 1.77 | -0.07 | -3.80 | 1.8 | 1.83 | 1.755 | 359135 |
| 1725057600 | 1.84 | 0.03 | 1.66 | 1.8 | 1.845 | 1.8 | 199783 |
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
