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 | 0.33 | 6.99152542373 | 4.72 | 6 | 4.72 | 316 | 5.50568038 | DE |
| 4 | -0.2 | -3.80952380952 | 5.25 | 6 | 4.5599999 | 284 | 5.08056547 | DE |
| 12 | 1.44 | 39.8891966759 | 3.61 | 7.4 | 3.26 | 555 | 4.79656935 | DE |
| 26 | 1.44 | 39.8891966759 | 3.61 | 7.4 | 3.26 | 555 | 4.79656935 | DE |
| 52 | 1.44 | 39.8891966759 | 3.61 | 7.4 | 3.26 | 555 | 4.79656935 | DE |
| 156 | 1.44 | 39.8891966759 | 3.61 | 7.4 | 3.26 | 555 | 4.79656935 | DE |
| 260 | 1.44 | 39.8891966759 | 3.61 | 7.4 | 3.26 | 555 | 4.79656935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 5.9 | 0.85 | 16.83 | 5.3 | 6 | 5.3 | 685 |
| 1732310820 | 5.05 | 0.33 | 6.99 | 4.8 | 5.05 | 4.8 | 560 |
| 1732224420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 18 |
| 1732138020 | 4.72 | -0.24 | -4.84 | 4.72 | 4.72 | 4.72 | 1 |
| 1732051620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1731965220 | 4.96 | 0.2 | 4.20 | 4.96 | 4.96 | 4.96 | 1 |
| 1731705960 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1731619560 | 4.76 | 0.14 | 3.03 | 4.92 | 4.92 | 4.76 | 585 |
| 1731533160 | 4.62 | -0.24 | -4.94 | 4.62 | 4.62 | 4.62 | 4 |
| 1731446820 | 4.86 | -0.14 | -2.80 | 5.2 | 5.2 | 4.86 | 138 |
| 1731360420 | 5 | 0.26 | 5.49 | 5.6 | 5.6 | 5 | 1109 |
| 1731101160 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1731014760 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1730928360 | 4.74 | 0.14 | 3.04 | 4.74 | 4.74 | 4.74 | 230 |
| 1730841960 | 4.5999999 | -0.32 | -6.50 | 4.5599999 | 4.5999999 | 4.5599999 | 325 |
| 1730755560 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730496360 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730409960 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730323560 | 4.92 | -0.33 | -6.29 | 4.92 | 4.92 | 4.92 | 1 |
| 1730237160 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 39 |
| 1730150760 | 5.25 | -0.05 | -0.94 | 5.2 | 5.3 | 5.2 | 308 |
| 1729887960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1729801560 | 5.3 | -0.95 | -15.20 | 6 | 6 | 5.3 | 186 |
| 1729715160 | 6.25 | 1.2 | 23.76 | 5.6 | 6.25 | 5.6 | 2777 |
| 1729628760 | 5.05 | -1 | -16.53 | 6.4 | 6.6 | 4.8 | 1196 |
| 1729542360 | 6.05 | 0.65 | 12.04 | 7.05 | 7.4 | 5.8 | 2022 |
| 1729283160 | 5.4 | 0.25 | 4.85 | 5.4 | 5.4 | 5.4 | 1502 |
| 1729196760 | 5.15 | 0.39 | 8.19 | 4.86 | 5.15 | 4.86 | 212 |
| 1729110360 | 4.76 | 0.56 | 13.33 | 4.32 | 4.76 | 4.32 | 306 |
| 1729024020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1728937620 | 4.2 | 0.2 | 5.00 | 4.18 | 4.2 | 4.18 | 536 |
| 1728678360 | 4 | -0.14 | -3.38 | 4.34 | 4.34 | 3.92 | 314 |
| 1728591960 | 4.1399999 | 0.46 | 12.50 | 3.9 | 4.1399999 | 3.88 | 879 |
| 1728505560 | 3.68 | -0.08 | -2.13 | 3.68 | 3.68 | 3.68 | 1 |
| 1728419160 | 3.76 | -0.18 | -4.57 | 3.9 | 3.9 | 3.76 | 515 |
| 1728332760 | 3.94 | -0.36 | -8.37 | 4.26 | 4.26 | 3.76 | 1250 |
| 1728073560 | 4.3 | 0.84 | 24.28 | 3.5 | 4.36 | 3.5 | 2203 |
| 1727987220 | 3.46 | 0.04 | 1.17 | 3.46 | 3.46 | 3.46 | 28 |
| 1727900820 | 3.42 | -0.12 | -3.39 | 3.42 | 3.42 | 3.42 | 8 |
| 1727814360 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727727960 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727468760 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727382360 | 3.54 | 0.1 | 2.76 | 3.36 | 3.54 | 3.2599999 | 158 |
| 1727295960 | 3.445 | -0.08 | -2.21 | 3.51 | 3.51 | 3.445 | 167 |
| 1727209620 | 3.523 | 0 | 0.00 | 3.523 | 3.523 | 3.523 | 0 |
| 1727123220 | 3.523 | 0 | 0.00 | 3.523 | 3.523 | 3.523 | 0 |
| 1726864020 | 3.523 | -0.26 | -6.81 | 3.523 | 3.523 | 3.523 | 6 |
| 1726777560 | 3.7805 | -0.02 | -0.42 | 3.7805 | 3.7805 | 3.7805 | 10 |
| 1726691160 | 3.7965 | 0 | 0.00 | 3.7965 | 3.7965 | 3.7965 | 0 |
| 1726604760 | 3.7965 | 0.2 | 5.46 | 3.5 | 3.7965 | 3.5 | 189 |
| 1726518360 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1726259160 | 3.6 | 0.1 | 2.86 | 3.6 | 3.6 | 3.6 | 2 |
| 1726172760 | 3.5 | 0.08 | 2.40 | 3.6185 | 3.6185 | 3.5 | 1565 |
| 1726086360 | 3.418 | -0.04 | -1.13 | 3.418 | 3.418 | 3.418 | 9 |
| 1725999960 | 3.457 | -0.15 | -4.26 | 3.457 | 3.457 | 3.457 | 81 |
| 1725913560 | 3.611 | 0 | 0.00 | 3.611 | 3.611 | 3.611 | 0 |
| 1725654360 | 3.611 | 0 | 0.00 | 3.611 | 3.611 | 3.611 | 0 |
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
