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 | -0.04 | -1.29954515919 | 3.078 | 3.1 | 2.908 | 50274 | 3.0001007 | DE |
| 4 | -0.044 | -1.42764438676 | 3.082 | 3.1 | 2.854 | 31581 | 2.99274159 | DE |
| 12 | 0.436 | 16.7563412759 | 2.602 | 3.326 | 2.52 | 38701 | 3.02197731 | DE |
| 26 | 0.038 | 1.26666666667 | 3 | 3.39 | 2.454 | 40338 | 3.00115849 | DE |
| 52 | 0.918 | 43.3018867925 | 2.12 | 3.39 | 1.701 | 59412 | 2.50551609 | DE |
| 156 | -0.502 | -14.1807909605 | 3.54 | 4.19 | 1.1 | 429620 | 2.48876992 | DE |
| 260 | -1.322 | -30.3211009174 | 4.36 | 6.02 | 1.1 | 608796 | 3.26978446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 3.1 | 0.13 | 4.31 | 3.0259999 | 3.1 | 3.0219999 | 51416 |
| 1732310820 | 2.972 | 0.03 | 1.02 | 2.988 | 3.0019999 | 2.94 | 63284 |
| 1732224420 | 2.942 | -0.05 | -1.54 | 3.008 | 3.008 | 2.908 | 50471 |
| 1732138020 | 2.988 | -0.01 | -0.33 | 2.972 | 3 | 2.95 | 24462 |
| 1732051620 | 2.998 | -0.08 | -2.60 | 3.078 | 3.08 | 2.944 | 61736 |
| 1731965220 | 3.078 | 0.12 | 4.13 | 2.948 | 3.08 | 2.914 | 37912 |
| 1731705960 | 2.956 | -0.05 | -1.53 | 2.946 | 3.0019999 | 2.902 | 14311 |
| 1731619560 | 3.0019999 | 0.04 | 1.42 | 2.914 | 3.0299999 | 2.914 | 29362 |
| 1731533160 | 2.96 | -0.07 | -2.37 | 3.0019999 | 3.028 | 2.914 | 26378 |
| 1731446820 | 3.032 | -0.05 | -1.49 | 3.0059999 | 3.064 | 2.974 | 17934 |
| 1731360420 | 3.078 | 0.13 | 4.27 | 3.0059999 | 3.084 | 3 | 33898 |
| 1731101220 | 2.952 | -0.03 | -0.87 | 2.968 | 3.0339999 | 2.944 | 39442 |
| 1731014760 | 2.978 | 0.08 | 2.76 | 2.898 | 2.978 | 2.868 | 19888 |
| 1730928360 | 2.898 | -0.09 | -3.01 | 3.036 | 3.036 | 2.854 | 27452 |
| 1730841960 | 2.988 | 0.02 | 0.54 | 2.932 | 3.04 | 2.932 | 12448 |
| 1730755560 | 2.972 | -0.03 | -1.07 | 2.934 | 3.0179999 | 2.932 | 12052 |
| 1730496360 | 3.004 | 0.04 | 1.42 | 2.99 | 3.0099999 | 2.95 | 13745 |
| 1730409960 | 2.962 | 0.04 | 1.23 | 2.912 | 2.962 | 2.892 | 15764 |
| 1730323560 | 2.926 | -0.05 | -1.61 | 3.0179999 | 3.0179999 | 2.926 | 19292 |
| 1730237160 | 2.974 | 0.03 | 1.09 | 3.082 | 3.086 | 2.974 | 60363 |
| 1730150760 | 2.942 | -0.06 | -2.00 | 2.992 | 3.048 | 2.89 | 33334 |
| 1729888020 | 3.0019999 | 0.02 | 0.54 | 2.954 | 3.0019999 | 2.93 | 7637 |
| 1729801560 | 2.986 | 0 | 0.13 | 2.982 | 3.0099999 | 2.942 | 9949 |
| 1729715160 | 2.982 | -0.1 | -3.24 | 3.088 | 3.118 | 2.982 | 42582 |
| 1729628760 | 3.082 | -0.01 | -0.32 | 3.08 | 3.1 | 3.032 | 68670 |
| 1729542360 | 3.092 | -0.01 | -0.32 | 3.102 | 3.15 | 3.078 | 27888 |
| 1729283160 | 3.102 | -0.04 | -1.15 | 3.15 | 3.156 | 3.102 | 5477 |
| 1729196760 | 3.138 | -0.01 | -0.44 | 3.156 | 3.188 | 3.132 | 11317 |
| 1729110360 | 3.152 | 0.01 | 0.38 | 3.146 | 3.196 | 3.076 | 34174 |
| 1729023960 | 3.14 | -0.06 | -1.81 | 3.198 | 3.198 | 3.102 | 111417 |
| 1728937620 | 3.198 | 0.12 | 3.76 | 3.082 | 3.198 | 3.07 | 53183 |
| 1728678360 | 3.082 | -0.06 | -2.03 | 3.148 | 3.176 | 3.054 | 13091 |
| 1728591960 | 3.146 | 0.01 | 0.45 | 3.178 | 3.184 | 3.134 | 7365 |
| 1728505560 | 3.132 | -0.06 | -1.82 | 3.14 | 3.168 | 3.132 | 5339 |
| 1728419160 | 3.19 | 0.12 | 3.84 | 3.096 | 3.19 | 3.062 | 29166 |
| 1728332760 | 3.072 | -0.11 | -3.34 | 3.198 | 3.198 | 3.024 | 36685 |
| 1728073560 | 3.178 | 0.06 | 1.99 | 3.166 | 3.196 | 3.118 | 16083 |
| 1727987220 | 3.116 | -0.02 | -0.76 | 3.126 | 3.176 | 3.114 | 21032 |
| 1727900820 | 3.14 | -0.08 | -2.48 | 3.214 | 3.23 | 3.108 | 66064 |
| 1727814420 | 3.22 | -0.02 | -0.56 | 3.248 | 3.2879999 | 3.132 | 72748 |
| 1727728020 | 3.238 | -0.06 | -1.82 | 3.282 | 3.32 | 3.23 | 56879 |
| 1727468760 | 3.298 | 0.06 | 1.92 | 3.258 | 3.326 | 3.216 | 66898 |
| 1727382360 | 3.236 | 0.43 | 15.16 | 2.908 | 3.308 | 2.908 | 374552 |
| 1727295960 | 2.81 | -0.03 | -1.13 | 2.802 | 2.89 | 2.802 | 16212 |
| 1727209560 | 2.842 | -0.02 | -0.77 | 2.882 | 2.912 | 2.842 | 22814 |
| 1727123160 | 2.864 | 0.07 | 2.36 | 2.844 | 2.912 | 2.828 | 29984 |
| 1726864020 | 2.798 | -0.04 | -1.48 | 2.862 | 2.862 | 2.794 | 7430 |
| 1726777560 | 2.84 | -0 | -0.07 | 2.844 | 2.9 | 2.828 | 63204 |
| 1726691220 | 2.842 | 0.11 | 3.95 | 2.692 | 2.842 | 2.692 | 79470 |
| 1726604760 | 2.734 | 0.04 | 1.41 | 2.73 | 2.7759999 | 2.73 | 8994 |
| 1726518420 | 2.696 | 0 | 0.15 | 2.704 | 2.73 | 2.668 | 10994 |
| 1726259160 | 2.692 | 0.06 | 2.44 | 2.678 | 2.748 | 2.678 | 71621 |
| 1726172760 | 2.628 | -0.01 | -0.23 | 2.644 | 2.67 | 2.572 | 41465 |
| 1726086360 | 2.634 | 0.01 | 0.38 | 2.628 | 2.702 | 2.614 | 8013 |
| 1725999960 | 2.624 | 0.09 | 3.55 | 2.556 | 2.63 | 2.556 | 12075 |
| 1725913620 | 2.5339999 | 0 | 0.08 | 2.52 | 2.598 | 2.52 | 16356 |
| 1725654360 | 2.532 | -0.07 | -2.84 | 2.568 | 2.61 | 2.532 | 18040 |
| 1725567960 | 2.606 | 0 | 0.00 | 2.634 | 2.654 | 2.58 | 55946 |
| 1725481560 | 2.606 | 0.03 | 1.01 | 2.5619999 | 2.65 | 2.5379999 | 27280 |
| 1725395160 | 2.58 | -0.03 | -1.23 | 2.602 | 2.622 | 2.5499999 | 28998 |
| 1725308760 | 2.612 | -0.03 | -1.06 | 2.682 | 2.682 | 2.59 | 17728 |
| 1725049560 | 2.64 | -0.06 | -2.22 | 2.72 | 2.72 | 2.64 | 16981 |
| 1724963160 | 2.7 | 0.03 | 0.97 | 2.7 | 2.718 | 2.656 | 17603 |
| 1724876760 | 2.674 | -0.03 | -1.18 | 2.754 | 2.758 | 2.668 | 32240 |
| 1724790420 | 2.706 | -0.08 | -2.94 | 2.7719999 | 2.7719999 | 2.7 | 14176 |
| 1724704020 | 2.7879999 | -0.02 | -0.64 | 2.808 | 2.834 | 2.7719999 | 4875 |
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
