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 | 0.7 | 25.7352941176 | 2.72 | 3.8 | 2.66 | 1851 | 3.45249122 | DE |
| 4 | 2.2 | 180.327868852 | 1.22 | 3.8 | 1.22 | 5377 | 2.80314662 | DE |
| 12 | 2.32 | 210.909090909 | 1.1 | 3.8 | 1.1 | 4114 | 2.35472812 | DE |
| 26 | 1.48 | 76.2886597938 | 1.94 | 3.8 | 1.02 | 3109 | 2.14063106 | DE |
| 52 | -0.1 | -2.84090909091 | 3.52 | 4.3 | 1.02 | 2570 | 2.25589592 | DE |
| 156 | -0.1 | -2.84090909091 | 3.52 | 4.3 | 1.02 | 2570 | 2.25589592 | DE |
| 260 | -0.1 | -2.84090909091 | 3.52 | 4.3 | 1.02 | 2570 | 2.25589592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 3.4 | 0.04 | 1.19 | 3.36 | 3.62 | 3.36 | 7971 |
| 1732310820 | 3.36 | -0.42 | -11.11 | 3.52 | 3.52 | 3.36 | 2959 |
| 1732224420 | 3.78 | 0.52 | 15.95 | 3.62 | 3.8 | 3.58 | 2675 |
| 1732138020 | 3.2599999 | 0.56 | 20.74 | 3.2599999 | 3.2599999 | 3.2599999 | 1300 |
| 1732051620 | 2.7 | -0.1 | -3.57 | 2.72 | 2.72 | 2.66 | 468 |
| 1731965160 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1731705960 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1731619560 | 2.8 | 0.08 | 2.94 | 2.82 | 2.86 | 2.7799999 | 6971 |
| 1731533160 | 2.72 | -0.38 | -12.26 | 3.2 | 3.2 | 2.66 | 21944 |
| 1731446820 | 3.1 | 0.06 | 1.97 | 3 | 3.1 | 3 | 305 |
| 1731360420 | 3.04 | -0.42 | -12.14 | 3.52 | 3.54 | 3.04 | 23174 |
| 1731101220 | 3.46 | 1.3 | 60.19 | 3.12 | 3.5 | 3.12 | 7616 |
| 1731014760 | 2.16 | 0.04 | 1.89 | 2.16 | 2.16 | 2.16 | 250 |
| 1730928360 | 2.12 | 0.22 | 11.58 | 2.06 | 2.12 | 2.06 | 908 |
| 1730841960 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1730755560 | 1.9 | -0.18 | -8.65 | 1.9 | 1.9 | 1.9 | 1000 |
| 1730496360 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1730409960 | 2.08 | -0.18 | -7.96 | 2.06 | 2.08 | 2.06 | 2070 |
| 1730323560 | 2.2599999 | 0.24 | 11.88 | 2.1 | 2.2599999 | 2.1 | 3300 |
| 1730237160 | 2.02 | -0.02 | -0.98 | 2.1 | 2.2 | 1.88 | 5064 |
| 1730150760 | 2.04 | 0.78 | 61.90 | 1.22 | 2.04 | 1.22 | 6031 |
| 1729888020 | 1.26 | -0.05 | -3.82 | 1.26 | 1.26 | 1.26 | 6682 |
| 1729801560 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729715160 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729628760 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729542360 | 1.31 | -0.19 | -12.67 | 1.42 | 1.42 | 1.31 | 7008 |
| 1729283160 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1729196760 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 1200 |
| 1729110360 | 1.45 | 0.1 | 7.41 | 1.45 | 1.45 | 1.45 | 6000 |
| 1729023960 | 1.35 | 0.03 | 2.27 | 1.3799999 | 1.3799999 | 1.34 | 1153 |
| 1728937620 | 1.32 | -0.01 | -0.75 | 1.32 | 1.32 | 1.32 | 16 |
| 1728678360 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728591960 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728505560 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728419160 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728332760 | 1.33 | 0.07 | 5.56 | 1.33 | 1.33 | 1.33 | 2000 |
| 1728073620 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1727987220 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1727900820 | 1.26 | -0.04 | -3.08 | 1.22 | 1.26 | 1.22 | 2200 |
| 1727814420 | 1.3 | -0.08 | -5.80 | 1.3 | 1.3 | 1.3 | 2385 |
| 1727728020 | 1.3799999 | -0.16 | -10.39 | 1.52 | 1.52 | 1.37 | 1750 |
| 1727468760 | 1.54 | 0.19 | 14.07 | 1.54 | 1.54 | 1.54 | 200 |
| 1727382360 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1727295960 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 2000 |
| 1727209560 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1727123160 | 1.35 | 0.25 | 22.73 | 1.35 | 1.35 | 1.35 | 2190 |
| 1726863960 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726777560 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726691160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726604760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726518360 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726259160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726172760 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1726086360 | 1.1 | -0.09 | -7.56 | 1.1 | 1.1 | 1.1 | 2600 |
| 1725999960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725913560 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725654360 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725567960 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725481560 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725395160 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725308760 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1725049560 | 1.19 | -0.06 | -4.80 | 1.26 | 1.26 | 1.19 | 4074 |
| 1724963220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724876820 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1724790420 | 1.25 | 0.01 | 0.81 | 1.25 | 1.25 | 1.25 | 500 |
| 1724655600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 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
