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 | -0.195 | -4.82076637824 | 4.045 | 4.12 | 3.84 | 835252 | 3.93278954 | CS |
| 4 | 0.45 | 13.2352941176 | 3.4 | 4.12 | 3.229 | 995744 | 3.72927312 | CS |
| 12 | 0.955 | 32.98791019 | 2.895 | 4.12 | 2.68 | 1337553 | 3.28279271 | CS |
| 26 | 0.14 | 3.77358490566 | 3.71 | 4.12 | 2.68 | 1200072 | 3.32198553 | CS |
| 52 | -1.01 | -20.7818930041 | 4.86 | 5.08 | 2.68 | 1305068 | 3.80947269 | CS |
| 156 | 0.98 | 34.1463414634 | 2.87 | 6.7688 | 2.32 | 1309847 | 4.00843602 | CS |
| 260 | 2.62 | 213.008130081 | 1.23 | 6.7688 | 0.22 | 1737742 | 2.62376836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 3.85 | -0.02 | -0.52 | 3.89 | 3.95 | 3.84 | 1038102 |
| 1732664400 | 3.87 | -0.09 | -2.27 | 3.95 | 3.97 | 3.86 | 542566 |
| 1732578000 | 3.96 | -0.08 | -1.98 | 4.04 | 4.12 | 3.92 | 940066 |
| 1732318800 | 4.04 | 0 | 0.00 | 4.05 | 4.09 | 4 | 891988 |
| 1732232400 | 4.04 | 0.07 | 1.76 | 4 | 4.08 | 3.97 | 741904 |
| 1732146000 | 3.97 | 0.09 | 2.32 | 3.91 | 3.99 | 3.87 | 616469 |
| 1732059600 | 3.88 | -0.04 | -1.02 | 3.89 | 3.9198 | 3.83 | 657405 |
| 1731973200 | 3.92 | 0.18 | 4.81 | 3.79 | 4.0199999 | 3.77 | 1033771 |
| 1731714000 | 3.74 | -0.11 | -2.86 | 3.89 | 3.926 | 3.72 | 833079 |
| 1731627600 | 3.85 | 0.06 | 1.58 | 3.8 | 3.915 | 3.75 | 670832 |
| 1731541200 | 3.79 | -0.02 | -0.52 | 3.83 | 3.89 | 3.72 | 962163 |
| 1731454800 | 3.81 | -0.05 | -1.30 | 3.84 | 3.965 | 3.7932 | 1032447 |
| 1731368400 | 3.86 | 0.21 | 5.75 | 3.65 | 3.87 | 3.61 | 910144 |
| 1731109200 | 3.65 | -0.04 | -1.08 | 3.69 | 3.69 | 3.61 | 811736 |
| 1731022800 | 3.69 | -0.02 | -0.54 | 3.68 | 3.74 | 3.615 | 1598397 |
| 1730936400 | 3.71 | 0.21 | 6.00 | 3.78 | 3.83 | 3.605 | 1971854 |
| 1730850000 | 3.5 | 0.24 | 7.36 | 3.2799999 | 3.51 | 3.25 | 1200905 |
| 1730763600 | 3.2599999 | -0.02 | -0.61 | 3.31 | 3.37 | 3.24 | 1315963 |
| 1730500800 | 3.2799999 | -0.07 | -2.09 | 3.4 | 3.44 | 3.229 | 1439854 |
| 1730414400 | 3.35 | -0.27 | -7.46 | 3.63 | 3.7 | 3.33 | 1454205 |
| 1730328000 | 3.62 | 0.67 | 22.71 | 3.2 | 3.68 | 3.19 | 4730443 |
| 1730241600 | 2.95 | -0.22 | -6.94 | 3.17 | 3.18 | 2.95 | 2066770 |
| 1730155200 | 3.17 | 0.11 | 3.59 | 3 | 3.18 | 2.98 | 1336349 |
| 1729896000 | 3.06 | 0.07 | 2.34 | 3.04 | 3.09 | 2.96 | 974088 |
| 1729809600 | 2.99 | 0.03 | 1.01 | 3.02 | 3.02 | 2.89 | 951679 |
| 1729723200 | 2.96 | -0.06 | -1.99 | 2.95 | 3.035 | 2.915 | 985679 |
| 1729636800 | 3.02 | -0.26 | -7.93 | 3.25 | 3.25 | 3.015 | 1439913 |
| 1729550400 | 3.2799999 | -0.1 | -2.96 | 3.38 | 3.41 | 3.27 | 1035101 |
| 1729291200 | 3.38 | 0 | 0.00 | 3.38 | 3.42 | 3.315 | 1161657 |
| 1729204800 | 3.38 | -0.02 | -0.59 | 3.42 | 3.42 | 3.2599999 | 1575432 |
| 1729118400 | 3.4 | 0.17 | 5.26 | 3.3 | 3.41 | 3.29 | 1778658 |
| 1729032000 | 3.23 | -0.05 | -1.52 | 3.21 | 3.265 | 3.16 | 1582092 |
| 1728945600 | 3.2799999 | -0.17 | -4.93 | 3.42 | 3.45 | 3.2599999 | 971013 |
| 1728686400 | 3.45 | 0.01 | 0.29 | 3.42 | 3.48 | 3.405 | 1226856 |
| 1728600000 | 3.44 | 0.06 | 1.78 | 3.35 | 3.47 | 3.3041 | 1183674 |
| 1728513600 | 3.38 | 0.04 | 1.20 | 3.31 | 3.425 | 3.305 | 863967 |
| 1728427200 | 3.34 | -0.16 | -4.57 | 3.44 | 3.44 | 3.2599999 | 1495868 |
| 1728340800 | 3.5 | 0.13 | 3.86 | 3.39 | 3.53 | 3.38 | 1403292 |
| 1728081600 | 3.37 | 0.06 | 1.81 | 3.35 | 3.39 | 3.3 | 1047892 |
| 1727995200 | 3.31 | 0.12 | 3.76 | 3.18 | 3.35 | 3.15 | 1148642 |
| 1727908800 | 3.19 | 0.02 | 0.63 | 3.18 | 3.27 | 3.14 | 1403708 |
| 1727822400 | 3.17 | 0.07 | 2.26 | 3.1 | 3.24 | 3.06 | 1473143 |
| 1727736000 | 3.1 | 0.2 | 6.90 | 2.89 | 3.12 | 2.86 | 3255123 |
| 1727476800 | 2.9 | 0.05 | 1.75 | 2.89 | 2.955 | 2.89 | 2223914 |
| 1727390400 | 2.85 | -0.1 | -3.39 | 2.9 | 2.9049999 | 2.81 | 1446260 |
| 1727304000 | 2.95 | -0.15 | -4.84 | 3.09 | 3.09 | 2.94 | 918296 |
| 1727217600 | 3.1 | 0.01 | 0.32 | 3.16 | 3.225 | 3.08 | 1541570 |
| 1727131200 | 3.09 | 0.06 | 1.98 | 3.02 | 3.12 | 3 | 1219472 |
| 1726872000 | 3.0299999 | -0.06 | -1.94 | 3.08 | 3.12 | 3.0099999 | 1798505 |
| 1726785600 | 3.09 | 0.1 | 3.34 | 3.11 | 3.14 | 3.06 | 964071 |
| 1726699200 | 2.99 | -0.06 | -1.97 | 3.0299999 | 3.125 | 2.975 | 1280825 |
| 1726612800 | 3.05 | 0.13 | 4.45 | 2.95 | 3.07 | 2.92 | 1650883 |
| 1726526400 | 2.92 | 0.1 | 3.55 | 2.84 | 2.92 | 2.7799999 | 1574801 |
| 1726267200 | 2.82 | -0.02 | -0.70 | 2.87 | 2.9599 | 2.775 | 1841256 |
| 1726180800 | 2.84 | 0.06 | 2.16 | 2.8 | 2.915 | 2.755 | 1379876 |
| 1726094400 | 2.7799999 | 0.02 | 0.72 | 2.77 | 2.82 | 2.68 | 1121585 |
| 1726008000 | 2.7599999 | -0.05 | -1.78 | 2.84 | 2.86 | 2.7 | 1073550 |
| 1725921600 | 2.81 | -0.02 | -0.71 | 2.79 | 2.9 | 2.79 | 2100223 |
| 1725662400 | 2.83 | -0.02 | -0.70 | 2.85 | 2.95 | 2.8 | 1755447 |
| 1725576000 | 2.85 | -0.09 | -3.06 | 2.98 | 3.0099999 | 2.84 | 1111521 |
| 1725489600 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.92 | 2438531 |
| 1725403200 | 3 | -0.18 | -5.66 | 3.09 | 3.1299 | 3 | 1210324 |
| 1725057600 | 3.18 | -0.03 | -0.93 | 3.16 | 3.2 | 3.09 | 1205094 |
| 1724971200 | 3.21 | 0.14 | 4.56 | 3.14 | 3.25 | 3.095 | 992565 |
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
