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 | -0.02 | -0.452488687783 | 4.42 | 4.55 | 4.19 | 842 | 4.38366659 | DE |
| 4 | -0.55 | -11.1111111111 | 4.95 | 5.2 | 4.19 | 593 | 4.67657086 | DE |
| 12 | -4.6 | -51.1111111111 | 9 | 9 | 4.19 | 491 | 5.75004884 | DE |
| 26 | -6.95 | -61.2334801762 | 11.35 | 12.6 | 4.19 | 414 | 7.24609111 | DE |
| 52 | -3.32 | -43.0051813472 | 7.72 | 13.4 | 4.19 | 441 | 8.453206 | DE |
| 156 | -4.5 | -50.5617977528 | 8.9 | 13.4 | 4.19 | 434 | 8.3550639 | DE |
| 260 | -4.5 | -50.5617977528 | 8.9 | 13.4 | 4.19 | 434 | 8.3550639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 4.28 | 0.09 | 2.15 | 4.28 | 4.28 | 4.28 | 199 |
| 1732742820 | 4.19 | -0.06 | -1.41 | 4.19 | 4.2 | 4.19 | 153 |
| 1732656420 | 4.25 | -0.15 | -3.41 | 4.25 | 4.25 | 4.25 | 100 |
| 1732570020 | 4.4 | -0.01 | -0.23 | 4.3899999 | 4.55 | 4.3899999 | 3536 |
| 1732310820 | 4.41 | 0.03 | 0.68 | 4.42 | 4.42 | 4.41 | 223 |
| 1732224420 | 4.38 | -0.25 | -5.40 | 4.38 | 4.38 | 4.38 | 460 |
| 1732138020 | 4.63 | 0.02 | 0.43 | 4.63 | 4.63 | 4.63 | 12 |
| 1732051620 | 4.61 | 0.07 | 1.54 | 4.5 | 4.61 | 4.42 | 1890 |
| 1731965220 | 4.54 | -0.35 | -7.16 | 4.9 | 4.9 | 4.54 | 645 |
| 1731705960 | 4.8899999 | 0.05 | 1.03 | 4.87 | 4.8899999 | 4.87 | 3 |
| 1731619560 | 4.84 | -0.12 | -2.42 | 4.84 | 4.84 | 4.84 | 175 |
| 1731533160 | 4.96 | -0.04 | -0.80 | 4.96 | 4.96 | 4.96 | 135 |
| 1731446820 | 5 | -0.14 | -2.72 | 5 | 5 | 5 | 13 |
| 1731360420 | 5.1399999 | 0.08 | 1.58 | 5.0199999 | 5.1399999 | 5.0199999 | 377 |
| 1731101220 | 5.0599999 | 0.04 | 0.80 | 5.0599999 | 5.0599999 | 5.0599999 | 3 |
| 1731014760 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.0199999 | 4.98 | 254 |
| 1730928360 | 4.98 | -0.04 | -0.80 | 5.08 | 5.08 | 4.98 | 2233 |
| 1730841960 | 5.0199999 | -0.04 | -0.79 | 5.04 | 5.04 | 5.0199999 | 891 |
| 1730755560 | 5.0599999 | -0.14 | -2.69 | 5.2 | 5.2 | 5.0599999 | 209 |
| 1730496360 | 5.2 | 0.48 | 10.17 | 4.95 | 5.2 | 4.95 | 355 |
| 1730409960 | 4.72 | -0.23 | -4.65 | 4.99 | 4.99 | 4.72 | 675 |
| 1730323560 | 4.95 | -0.23 | -4.44 | 5.2 | 5.2 | 4.95 | 379 |
| 1730237160 | 5.18 | -0.08 | -1.52 | 5.2 | 5.2 | 5.18 | 8 |
| 1730150760 | 5.26 | -0.3 | -5.40 | 5.46 | 5.46 | 5.26 | 180 |
| 1729888020 | 5.5599999 | -0.06 | -1.07 | 5.7 | 5.7 | 5.5599999 | 452 |
| 1729801560 | 5.62 | -0.16 | -2.77 | 5.6 | 5.62 | 5.6 | 171 |
| 1729715160 | 5.78 | -0.02 | -0.34 | 5.7 | 5.78 | 5.7 | 1059 |
| 1729628760 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.8 | 100 |
| 1729542360 | 5.78 | -0.04 | -0.69 | 5.9 | 5.94 | 5.78 | 82 |
| 1729283160 | 5.82 | -0.08 | -1.36 | 5.82 | 5.82 | 5.82 | 300 |
| 1729196760 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 26 |
| 1729110360 | 5.8 | -0.32 | -5.23 | 5.9 | 5.9 | 5.74 | 342 |
| 1729023960 | 6.12 | -0.62 | -9.20 | 6.92 | 6.92 | 6.12 | 1255 |
| 1728937620 | 6.74 | -0.08 | -1.17 | 6.78 | 6.78 | 6.74 | 120 |
| 1728678360 | 6.82 | -0.24 | -3.40 | 6.92 | 6.92 | 6.82 | 500 |
| 1728591960 | 7.06 | 0.28 | 4.13 | 6.9 | 7.08 | 6.9 | 938 |
| 1728505560 | 6.78 | -0.02 | -0.29 | 6.74 | 6.78 | 6.74 | 280 |
| 1728419160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1728332760 | 6.8 | 0.04 | 0.59 | 6.78 | 6.86 | 6.78 | 311 |
| 1728073560 | 6.76 | -0.14 | -2.03 | 6.9 | 6.9 | 6.76 | 1290 |
| 1727987220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1727900820 | 6.9 | -0.14 | -1.99 | 6.92 | 6.92 | 6.86 | 932 |
| 1727814420 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1727728020 | 7.04 | 0.1 | 1.44 | 7.04 | 7.04 | 7.04 | 18 |
| 1727468760 | 6.94 | 0.1 | 1.46 | 6.9 | 6.94 | 6.9 | 253 |
| 1727382360 | 6.84 | 0.16 | 2.40 | 6.84 | 6.84 | 6.84 | 100 |
| 1727295960 | 6.68 | -0.06 | -0.89 | 6.96 | 7.06 | 6.68 | 1321 |
| 1727209560 | 6.74 | -0.54 | -7.42 | 7 | 7.18 | 6.74 | 1876 |
| 1727123160 | 7.28 | -0.22 | -2.93 | 7.66 | 7.66 | 7.16 | 381 |
| 1726864020 | 7.5 | -0.24 | -3.10 | 7.5 | 7.5 | 7.5 | 100 |
| 1726777560 | 7.74 | -0.16 | -2.03 | 7.94 | 7.94 | 7.74 | 63 |
| 1726691220 | 7.9 | -0.06 | -0.75 | 7.9 | 7.9 | 7.9 | 51 |
| 1726604760 | 7.96 | -0.04 | -0.50 | 8 | 8 | 7.94 | 320 |
| 1726518420 | 8 | -0.5 | -5.88 | 8.1 | 8.1 | 8 | 753 |
| 1726259160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726172760 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 10 |
| 1726086360 | 8.5 | -0.36 | -4.06 | 8.5 | 8.5 | 8.5 | 35 |
| 1726000020 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1725913620 | 8.86 | 0.02 | 0.23 | 8.84 | 8.86 | 8.84 | 450 |
| 1725654360 | 8.84 | -0.16 | -1.78 | 9 | 9 | 8.84 | 27 |
| 1725567960 | 9 | -0.08 | -0.88 | 8.98 | 9 | 8.98 | 259 |
| 1725481560 | 9.08 | -0.08 | -0.87 | 9.08 | 9.08 | 9.08 | 1 |
| 1725395160 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1725308760 | 9.16 | -0.04 | -0.43 | 9.24 | 9.24 | 9.08 | 240 |
| 1725049560 | 9.1999999 | 0.04 | 0.44 | 9.1 | 9.1999999 | 9.1 | 230 |
| 1724963160 | 9.16 | 0.36 | 4.09 | 9.16 | 9.16 | 9.16 | 55 |
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
