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 | -0.08 | -4.0404040404 | 1.98 | 2.015 | 1.854 | 1208 | 1.99635862 | DE |
| 4 | -0.19 | -9.09090909091 | 2.09 | 2.365 | 1.854 | 933 | 2.03742516 | DE |
| 12 | 0.352 | 22.7390180879 | 1.548 | 2.605 | 1.47 | 2248 | 2.05032587 | DE |
| 26 | -0.08 | -4.0404040404 | 1.98 | 2.605 | 1.462 | 2022 | 1.93995957 | DE |
| 52 | -0.28 | -12.8440366972 | 2.18 | 2.605 | 1.304 | 2034 | 1.82615758 | DE |
| 156 | -1.24 | -39.4904458599 | 3.14 | 3.22 | 1.304 | 1836 | 1.87317521 | DE |
| 260 | -1.24 | -39.4904458599 | 3.14 | 3.22 | 1.304 | 1836 | 1.87317521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.015 | 0 | 0.00 | 2.015 | 2.015 | 2.015 | 0 |
| 1732829220 | 2.015 | 0.02 | 1.15 | 2.015 | 2.015 | 2.015 | 1000 |
| 1732742820 | 1.992 | 0 | 0.00 | 1.992 | 1.992 | 1.992 | 0 |
| 1732656420 | 1.992 | 0.01 | 0.61 | 2 | 2 | 1.992 | 2025 |
| 1732570020 | 1.98 | 0.06 | 2.91 | 1.98 | 1.98 | 1.98 | 600 |
| 1732310820 | 1.924 | -0.05 | -2.63 | 1.888 | 1.924 | 1.888 | 599 |
| 1732224420 | 1.976 | 0 | 0.00 | 1.976 | 1.976 | 1.976 | 1100 |
| 1732138020 | 1.976 | 0.06 | 3.13 | 1.976 | 1.976 | 1.976 | 1000 |
| 1732051620 | 1.916 | 0.03 | 1.81 | 1.902 | 1.916 | 1.902 | 360 |
| 1731965220 | 1.882 | -0.02 | -0.95 | 1.882 | 1.882 | 1.882 | 1000 |
| 1731705960 | 1.9 | -0.09 | -4.52 | 1.9 | 1.9 | 1.9 | 200 |
| 1731619560 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1731533160 | 1.99 | 0.02 | 1.12 | 1.878 | 1.99 | 1.878 | 1234 |
| 1731446820 | 1.968 | -0.2 | -9.31 | 2 | 2 | 1.922 | 1629 |
| 1731360420 | 2.17 | -0.04 | -1.81 | 2.17 | 2.17 | 2.17 | 500 |
| 1731101220 | 2.21 | -0.16 | -6.55 | 2.21 | 2.21 | 2.21 | 230 |
| 1731014760 | 2.365 | 0 | 0.00 | 2.365 | 2.365 | 2.365 | 0 |
| 1730928360 | 2.365 | 0.15 | 6.77 | 2.2999999 | 2.365 | 2.2999999 | 1392 |
| 1730841960 | 2.215 | 0.14 | 6.49 | 2.215 | 2.215 | 2.215 | 700 |
| 1730755560 | 2.08 | -0.21 | -9.17 | 2.09 | 2.09 | 2.08 | 1357 |
| 1730496360 | 2.29 | -0.01 | -0.43 | 2.29 | 2.29 | 2.29 | 200 |
| 1730409960 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1730323560 | 2.2999999 | 0.01 | 0.44 | 2.54 | 2.605 | 2.2999999 | 39508 |
| 1730237160 | 2.29 | 0.05 | 2.23 | 2.2999999 | 2.2999999 | 2.2 | 1580 |
| 1730150760 | 2.24 | 0.44 | 24.44 | 1.982 | 2.24 | 1.982 | 2847 |
| 1729888020 | 1.8 | 0.04 | 2.27 | 1.8 | 1.8 | 1.8 | 550 |
| 1729801560 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1729715160 | 1.76 | -0.01 | -0.56 | 1.71 | 1.76 | 1.71 | 450 |
| 1729628760 | 1.77 | -0.08 | -4.43 | 1.72 | 1.77 | 1.72 | 600 |
| 1729542360 | 1.852 | 0.11 | 6.44 | 1.798 | 1.964 | 1.798 | 3242 |
| 1729283160 | 1.74 | -0.11 | -5.74 | 1.74 | 1.74 | 1.74 | 450 |
| 1729196760 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1729110360 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1729023960 | 1.846 | -0.12 | -5.91 | 1.956 | 1.956 | 1.846 | 10510 |
| 1728937620 | 1.962 | 0.19 | 10.85 | 1.884 | 1.962 | 1.884 | 520 |
| 1728678360 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1728591960 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1728505560 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1728419160 | 1.77 | -0.08 | -4.43 | 1.77 | 1.77 | 1.77 | 650 |
| 1728332760 | 1.852 | 0.01 | 0.33 | 1.852 | 1.852 | 1.852 | 150 |
| 1728073620 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1727987220 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1727900820 | 1.846 | -0.03 | -1.39 | 1.846 | 1.846 | 1.846 | 149 |
| 1727814420 | 1.872 | 0.09 | 5.17 | 1.914 | 1.914 | 1.814 | 7768 |
| 1727728020 | 1.78 | 0 | 0.11 | 1.698 | 1.78 | 1.698 | 3100 |
| 1727468760 | 1.778 | 0.12 | 7.11 | 1.778 | 1.778 | 1.778 | 500 |
| 1727382360 | 1.66 | 0.08 | 4.93 | 1.55 | 1.66 | 1.55 | 145 |
| 1727295960 | 1.582 | 0.11 | 7.62 | 1.582 | 1.582 | 1.582 | 500 |
| 1727209620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1727123220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1726864020 | 1.47 | -0.13 | -8.01 | 1.496 | 1.496 | 1.47 | 1750 |
| 1726777560 | 1.598 | 0 | 0.00 | 1.598 | 1.598 | 1.598 | 0 |
| 1726691160 | 1.598 | 0 | 0.00 | 1.598 | 1.598 | 1.598 | 0 |
| 1726604760 | 1.598 | -0.01 | -0.75 | 1.598 | 1.598 | 1.598 | 350 |
| 1726518420 | 1.61 | -0.01 | -0.49 | 1.61 | 1.61 | 1.61 | 500 |
| 1726259160 | 1.618 | -0.03 | -1.94 | 1.618 | 1.618 | 1.618 | 800 |
| 1726172760 | 1.65 | 0.16 | 10.59 | 1.65 | 1.65 | 1.65 | 500 |
| 1726086360 | 1.492 | -0.01 | -0.53 | 1.492 | 1.492 | 1.492 | 1938 |
| 1725999960 | 1.5 | -0.02 | -1.57 | 1.5 | 1.5 | 1.5 | 500 |
| 1725913620 | 1.524 | -0.03 | -1.68 | 1.548 | 1.548 | 1.524 | 1968 |
| 1725654360 | 1.55 | -0.03 | -2.15 | 1.6 | 1.6 | 1.55 | 1600 |
| 1725567960 | 1.584 | -0.01 | -0.38 | 1.6419999 | 1.6419999 | 1.584 | 1070 |
| 1725481560 | 1.59 | -0.16 | -9.35 | 1.59 | 1.59 | 1.59 | 243 |
| 1725395160 | 1.754 | 0 | 0.00 | 1.754 | 1.754 | 1.754 | 0 |
| 1725308760 | 1.754 | 0.02 | 1.15 | 1.754 | 1.754 | 1.754 | 1000 |
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
