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 | 0.14 | 4.69798657718 | 2.98 | 3.38 | 2.98 | 719 | 3.04516458 | DE |
| 4 | -0.08 | -2.5 | 3.2 | 3.74 | 2.7 | 909 | 2.98826296 | DE |
| 12 | -0.6 | -16.1290322581 | 3.72 | 9.25 | 2.7 | 2224 | 5.03965764 | DE |
| 26 | 0.26 | 9.09090909091 | 2.86 | 9.25 | 2.62 | 1816 | 4.63275316 | DE |
| 52 | 1.58 | 102.597402597 | 1.54 | 9.25 | 1.2 | 1600 | 3.73432672 | DE |
| 156 | 1.9 | 155.737704918 | 1.22 | 9.25 | 0.65 | 1495 | 3.25510058 | DE |
| 260 | 1.9 | 155.737704918 | 1.22 | 9.25 | 0.65 | 1495 | 3.25510058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 3.22 | 0.16 | 5.23 | 3.38 | 3.38 | 3.22 | 429 |
| 1745526420 | 3.06 | 0.06 | 2.00 | 3.24 | 3.24 | 3.06 | 1657 |
| 1745440020 | 3 | 0.02 | 0.67 | 3 | 3 | 3 | 400 |
| 1745353620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 100 |
| 1744921620 | 2.98 | 0.08 | 2.76 | 2.84 | 2.98 | 2.7 | 560 |
| 1744835220 | 2.9 | -0.06 | -2.03 | 3.08 | 3.08 | 2.9 | 670 |
| 1744748820 | 2.96 | 0.06 | 2.07 | 3.06 | 3.14 | 2.96 | 1590 |
| 1744662420 | 2.9 | 0.1 | 3.57 | 2.9 | 2.9 | 2.9 | 35 |
| 1744403220 | 2.8 | -0.06 | -2.10 | 2.7599999 | 2.8 | 2.7599999 | 2308 |
| 1744316820 | 2.86 | -0.08 | -2.72 | 3.02 | 3.04 | 2.86 | 1837 |
| 1744230420 | 2.94 | 0.1 | 3.52 | 2.94 | 2.94 | 2.94 | 354 |
| 1744144020 | 2.84 | -0.12 | -4.05 | 2.88 | 2.88 | 2.84 | 1531 |
| 1744057620 | 2.96 | -0.02 | -0.67 | 2.94 | 2.96 | 2.94 | 520 |
| 1743798420 | 2.98 | -0.46 | -13.37 | 3.1 | 3.3 | 2.92 | 1495 |
| 1743712020 | 3.44 | -0.12 | -3.37 | 3.38 | 3.44 | 3.38 | 200 |
| 1743625620 | 3.56 | 0.06 | 1.71 | 3.74 | 3.74 | 3.56 | 61 |
| 1743539220 | 3.5 | 0.24 | 7.36 | 3.34 | 3.68 | 3.34 | 1238 |
| 1743452820 | 3.2599999 | 0.18 | 5.84 | 3.06 | 3.2599999 | 2.92 | 403 |
| 1743197220 | 3.08 | -0.22 | -6.67 | 3.2 | 3.2 | 3.08 | 811 |
| 1743110820 | 3.3 | 0 | 0.00 | 3.2 | 3.3 | 3.2 | 370 |
| 1743024420 | 3.3 | -0.4 | -10.81 | 3.6 | 3.6 | 3.3 | 336 |
| 1742938020 | 3.7 | -0.14 | -3.65 | 3.72 | 3.72 | 3.54 | 2004 |
| 1742851620 | 3.84 | 0.16 | 4.35 | 3.8 | 3.84 | 3.68 | 569 |
| 1742592420 | 3.68 | -0.28 | -7.07 | 4.42 | 4.42 | 3.58 | 2242 |
| 1742506020 | 3.96 | 0 | 0.00 | 4.04 | 4.04 | 3.96 | 1270 |
| 1742419620 | 3.96 | -0.54 | -12.00 | 4.46 | 4.46 | 3.96 | 888 |
| 1742333220 | 4.5 | 0.14 | 3.21 | 4.46 | 4.7 | 4.32 | 2616 |
| 1742246820 | 4.36 | -0.64 | -12.80 | 5.0999999 | 5.0999999 | 4.22 | 7392 |
| 1741987620 | 5 | -1.2 | -19.35 | 5.8 | 5.9 | 5 | 2088 |
| 1741901220 | 6.2 | 0.2 | 3.33 | 6 | 6.3 | 6 | 2095 |
| 1741814820 | 6 | -0.5 | -7.69 | 6.8 | 6.8 | 6 | 2805 |
| 1741728420 | 6.5 | 0.4 | 6.56 | 6.45 | 6.8 | 6.1 | 1966 |
| 1741642020 | 6.1 | -2.8 | -31.46 | 8.75 | 9.25 | 6.1 | 13148 |
| 1741382820 | 8.9 | 1.2 | 15.58 | 7.75 | 9.1999999 | 7.45 | 2211 |
| 1741296420 | 7.7 | 0.75 | 10.79 | 6.7 | 7.7 | 6.55 | 6296 |
| 1741210020 | 6.95 | 0.75 | 12.10 | 5.9 | 6.95 | 5.9 | 4493 |
| 1741123620 | 6.2 | 0.35 | 5.98 | 5.7 | 6.4 | 5.5 | 3102 |
| 1741037220 | 5.85 | 0.35 | 6.36 | 5.8 | 5.85 | 5.65 | 561 |
| 1740778020 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 526 |
| 1740691620 | 5.5 | -0.75 | -12.00 | 6.15 | 6.25 | 5.45 | 1119 |
| 1740605220 | 6.25 | 0.75 | 13.64 | 5.9 | 6.25 | 5.75 | 22 |
| 1740518820 | 5.5 | 0 | 0.00 | 5.3 | 5.5 | 5.3 | 21 |
| 1740432420 | 5.5 | -0.3 | -5.17 | 5.6 | 5.65 | 5.4 | 1218 |
| 1740173220 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.8 | 3395 |
| 1740086820 | 5.7 | -0.6 | -9.52 | 6.3 | 6.65 | 5.5 | 3255 |
| 1740000420 | 6.3 | 0.85 | 15.60 | 5.95 | 6.3 | 5.95 | 450 |
| 1739914020 | 5.45 | -0.05 | -0.91 | 5.3 | 5.9 | 5.3 | 4436 |
| 1739827620 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 499 |
| 1739568420 | 5.4 | 0.15 | 2.86 | 5.3499999 | 5.4 | 5.3499999 | 31 |
| 1739482020 | 5.25 | 0 | 0.00 | 5.55 | 5.55 | 5.25 | 137 |
| 1739395620 | 5.25 | 0.31 | 6.28 | 5.25 | 5.25 | 5.25 | 30 |
| 1739309220 | 4.94 | -0.11 | -2.18 | 5.0999999 | 5.15 | 4.9 | 1092 |
| 1739222820 | 5.05 | 0 | 0.00 | 4.96 | 5.0999999 | 4.88 | 790 |
| 1738963620 | 5.05 | 0.19 | 3.91 | 4.86 | 5.2 | 4.66 | 932 |
| 1738877220 | 4.86 | -0.34 | -6.54 | 5.2 | 5.3499999 | 4.5599999 | 1976 |
| 1738790820 | 5.2 | 0.44 | 9.24 | 5 | 5.3 | 4.82 | 3610 |
| 1738704420 | 4.76 | 0.24 | 5.31 | 4.54 | 4.86 | 4.08 | 8834 |
| 1738618020 | 4.5199999 | 0.62 | 15.90 | 3.88 | 5.05 | 3.1 | 23070 |
| 1738358820 | 3.9 | 0.42 | 12.07 | 3.72 | 3.9 | 3.72 | 2081 |
| 1738272420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1738186020 | 3.48 | 0.02 | 0.58 | 3.5 | 3.5 | 3.48 | 860 |
| 1738099620 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1738013220 | 3.46 | -0.08 | -2.26 | 3.42 | 3.48 | 3.42 | 578 |
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
