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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 2.664 | 0.16 | 6.56 | 2.568 | 2.69 | 2.561 | 1030 |
| 1732224420 | 2.5 | -0.04 | -1.54 | 2.501 | 2.501 | 2.5 | 150 |
| 1732138020 | 2.539 | 0.04 | 1.40 | 2.5299999 | 2.606 | 2.5299999 | 1411 |
| 1732051620 | 2.504 | -0.03 | -1.11 | 2.531 | 2.5459999 | 2.469 | 3020 |
| 1731965220 | 2.532 | 0.04 | 1.77 | 2.553 | 2.662 | 2.49 | 2531 |
| 1731705960 | 2.488 | -0.25 | -9.20 | 2.571 | 2.575 | 2.451 | 8221 |
| 1731619560 | 2.74 | -0.01 | -0.40 | 2.747 | 2.813 | 2.715 | 11069 |
| 1731533160 | 2.751 | -0.05 | -1.89 | 2.748 | 2.926 | 2.708 | 4621 |
| 1731446820 | 2.804 | -0.17 | -5.62 | 3.029 | 3.029 | 2.779 | 4860 |
| 1731360420 | 2.971 | 0.53 | 21.51 | 2.617 | 2.975 | 2.617 | 38372 |
| 1731101220 | 2.4449999 | -0.07 | -2.63 | 2.605 | 2.605 | 2.4449999 | 3299 |
| 1731014760 | 2.511 | -0.05 | -1.84 | 2.539 | 2.6 | 2.48 | 2167 |
| 1730928360 | 2.5579999 | 0.05 | 1.91 | 2.612 | 2.63 | 2.5579999 | 536 |
| 1730841960 | 2.5099999 | -0.08 | -2.90 | 2.4409999 | 2.5619999 | 2.341 | 3636 |
| 1730755560 | 2.585 | 0.04 | 1.41 | 2.537 | 2.618 | 2.501 | 6310 |
| 1730496360 | 2.549 | 0.06 | 2.25 | 2.539 | 2.584 | 2.501 | 3736 |
| 1730409960 | 2.493 | -0.11 | -4.26 | 2.573 | 2.5779999 | 2.493 | 5118 |
| 1730323560 | 2.604 | -0.02 | -0.65 | 2.648 | 2.648 | 2.604 | 1130 |
| 1730237160 | 2.621 | -0.06 | -2.38 | 2.696 | 2.696 | 2.573 | 3605 |
| 1730150760 | 2.685 | 0.17 | 6.63 | 2.498 | 2.685 | 2.498 | 4245 |
| 1729888020 | 2.5179999 | 0.02 | 1.00 | 2.535 | 2.628 | 2.517 | 15502 |
| 1729801560 | 2.493 | -0.11 | -4.08 | 2.543 | 2.605 | 2.469 | 7753 |
| 1729715160 | 2.599 | -0.02 | -0.91 | 2.657 | 2.782 | 2.599 | 8036 |
| 1729628760 | 2.623 | 0.07 | 2.62 | 2.607 | 2.623 | 2.552 | 6051 |
| 1729542360 | 2.556 | -0.1 | -3.73 | 2.674 | 2.836 | 2.5099999 | 32724 |
| 1729283160 | 2.6549999 | 0.19 | 7.53 | 2.503 | 2.664 | 2.48 | 12363 |
| 1729196760 | 2.469 | 0.07 | 3.13 | 2.4 | 2.481 | 2.4 | 12732 |
| 1729110360 | 2.394 | 0.04 | 1.48 | 2.351 | 2.45 | 2.351 | 10490 |
| 1729023960 | 2.359 | 0.04 | 1.59 | 2.356 | 2.376 | 2.339 | 4522 |
| 1728937620 | 2.322 | -0.06 | -2.44 | 2.43 | 2.5299999 | 2.235 | 33716 |
| 1728678360 | 2.38 | 0.08 | 3.57 | 2.258 | 2.3969999 | 2.258 | 7004 |
| 1728591960 | 2.298 | -0.02 | -0.73 | 2.48 | 2.48 | 2.1469999 | 11021 |
| 1728505560 | 2.315 | 0.01 | 0.48 | 2.311 | 2.373 | 2.305 | 13430 |
| 1728419160 | 2.3039999 | -0.08 | -3.27 | 2.399 | 2.415 | 2.3039999 | 5205 |
| 1728332760 | 2.382 | 0.05 | 2.06 | 2.251 | 2.382 | 2.242 | 2183 |
| 1728073560 | 2.334 | 0.05 | 2.32 | 2.334 | 2.334 | 2.334 | 1000 |
| 1727987220 | 2.281 | -0.01 | -0.48 | 2.216 | 2.281 | 2.216 | 154 |
| 1727900820 | 2.2919999 | -0.06 | -2.51 | 2.293 | 2.293 | 2.2919999 | 251 |
| 1727814420 | 2.351 | 0 | 0.09 | 2.361 | 2.361 | 2.2999999 | 2172 |
| 1727728020 | 2.349 | 0.02 | 0.69 | 2.306 | 2.419 | 2.279 | 5048 |
| 1727468760 | 2.333 | 0.07 | 3.09 | 2.346 | 2.346 | 2.325 | 3748 |
| 1727382360 | 2.263 | 0.08 | 3.57 | 2.169 | 2.263 | 2.169 | 442 |
| 1727295960 | 2.185 | -0.11 | -4.79 | 2.274 | 2.318 | 2.185 | 413 |
| 1727209560 | 2.295 | 0.03 | 1.15 | 2.206 | 2.295 | 2.206 | 3543 |
| 1727123160 | 2.269 | -0.06 | -2.45 | 2.2919999 | 2.347 | 2.263 | 3435 |
| 1726864020 | 2.326 | -0.21 | -8.10 | 2.422 | 2.471 | 2.27 | 9120 |
| 1726777560 | 2.531 | 0.04 | 1.73 | 2.4529999 | 2.5459999 | 2.4529999 | 2892 |
| 1726691220 | 2.488 | 0 | 0.12 | 2.463 | 2.58 | 2.463 | 6427 |
| 1726604760 | 2.485 | 0.05 | 2.26 | 2.438 | 2.576 | 2.37 | 5434 |
| 1726518420 | 2.43 | -0.04 | -1.54 | 2.471 | 2.499 | 2.326 | 5848 |
| 1726259160 | 2.468 | 0.02 | 0.78 | 2.448 | 2.509 | 2.448 | 4925 |
| 1726172760 | 2.4489999 | 0.18 | 7.74 | 2.446 | 2.48 | 2.446 | 1271 |
| 1726086360 | 2.273 | -0.01 | -0.22 | 2.319 | 2.319 | 2.273 | 2000 |
| 1725999960 | 2.278 | 0.02 | 0.93 | 2.144 | 2.278 | 2.1429999 | 4296 |
| 1725913620 | 2.257 | 0.09 | 3.96 | 2.225 | 2.257 | 2.174 | 2625 |
| 1725654360 | 2.1709999 | -0.06 | -2.69 | 2.265 | 2.265 | 2.1709999 | 3510 |
| 1725567960 | 2.231 | -0.06 | -2.41 | 2.302 | 2.3079999 | 2.231 | 1596 |
| 1725481560 | 2.286 | 0.02 | 0.88 | 2.2599999 | 2.286 | 2.254 | 1500 |
| 1725395160 | 2.266 | -0.07 | -3.16 | 2.282 | 2.3889999 | 2.266 | 174 |
| 1725308760 | 2.34 | -0.1 | -3.90 | 2.343 | 2.343 | 2.311 | 469 |
| 1725049560 | 2.435 | 0.05 | 2.10 | 2.38 | 2.435 | 2.38 | 4325 |
| 1724963160 | 2.3849999 | 0.06 | 2.71 | 2.283 | 2.388 | 2.283 | 1672 |
| 1724876820 | 2.322 | 0 | 0.00 | 2.322 | 2.322 | 2.322 | 0 |
| 1724790420 | 2.322 | 0 | 0.22 | 2.38 | 2.38 | 2.322 | 126 |
| 1724704020 | 2.317 | 0.03 | 1.44 | 2.362 | 2.404 | 2.317 | 1069 |
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
