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 | 0.07 | 1.97183098592 | 3.55 | 3.71 | 3.5 | 28903 | 3.59687684 | CS |
| 4 | -0.01 | -0.275482093664 | 3.63 | 3.71 | 3.34 | 24848 | 3.54858838 | CS |
| 12 | -0.24 | -6.21761658031 | 3.86 | 4.05 | 3.34 | 34411 | 3.66455727 | CS |
| 26 | 0.04 | 1.11731843575 | 3.58 | 4.05 | 3.1 | 44509 | 3.54472639 | CS |
| 52 | -2.675 | -42.4940428912 | 6.295 | 6.87 | 3.1 | 46783 | 4.34590377 | CS |
| 156 | -7.86 | -68.4668989547 | 11.48 | 13.75 | 3.1 | 94360 | 7.42070075 | CS |
| 260 | 2.73 | 306.741573034 | 0.89 | 13.75 | 0.76 | 85107 | 6.39580143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 3.65 | 0.06 | 1.67 | 3.59 | 3.71 | 3.59 | 44541 |
| 1742938800 | 3.59 | 0.04 | 1.13 | 3.58 | 3.6 | 3.55 | 31400 |
| 1742852400 | 3.55 | -0.04 | -1.11 | 3.63 | 3.63 | 3.53 | 21666 |
| 1742593200 | 3.59 | 0.07 | 1.99 | 3.5 | 3.6 | 3.5 | 35310 |
| 1742506800 | 3.52 | -0.02 | -0.56 | 3.55 | 3.59 | 3.52 | 11600 |
| 1742420400 | 3.54 | 0.05 | 1.43 | 3.49 | 3.55 | 3.47 | 30800 |
| 1742334000 | 3.49 | -0.02 | -0.57 | 3.51 | 3.52 | 3.41 | 20709 |
| 1742247600 | 3.51 | 0.02 | 0.57 | 3.65 | 3.65 | 3.43 | 24627 |
| 1741988400 | 3.49 | -0.04 | -1.13 | 3.57 | 3.57 | 3.45 | 58100 |
| 1741902000 | 3.53 | -0.11 | -3.02 | 3.6 | 3.69 | 3.51 | 8900 |
| 1741815600 | 3.64 | 0.06 | 1.68 | 3.34 | 3.64 | 3.34 | 8800 |
| 1741729200 | 3.58 | 0.11 | 3.17 | 3.5 | 3.58 | 3.4 | 35191 |
| 1741642800 | 3.47 | 0 | 0.00 | 3.465 | 3.59 | 3.35 | 18815 |
| 1741387200 | 3.47 | -0.04 | -1.14 | 3.51 | 3.59 | 3.46 | 29909 |
| 1741300800 | 3.51 | -0.02 | -0.57 | 3.48 | 3.51 | 3.44 | 12700 |
| 1741214400 | 3.53 | -0.05 | -1.40 | 3.55 | 3.57 | 3.48 | 32501 |
| 1741128000 | 3.58 | 0.05 | 1.42 | 3.52 | 3.6 | 3.38 | 29700 |
| 1741041600 | 3.53 | -0.12 | -3.29 | 3.56 | 3.64 | 3.48 | 23900 |
| 1740782400 | 3.65 | 0.03 | 0.83 | 3.6 | 3.66 | 3.59 | 9098 |
| 1740696000 | 3.62 | 0.04 | 1.12 | 3.63 | 3.66 | 3.62 | 8700 |
| 1740609600 | 3.58 | -0.15 | -4.02 | 3.72 | 3.75 | 3.54 | 19242 |
| 1740523200 | 3.73 | -0.03 | -0.80 | 3.75 | 3.77 | 3.7 | 32300 |
| 1740436800 | 3.76 | -0.04 | -1.05 | 3.75 | 3.82 | 3.7 | 21030 |
| 1740177600 | 3.8 | -0.12 | -3.06 | 3.91 | 3.94 | 3.75 | 31135 |
| 1740091200 | 3.92 | 0.06 | 1.55 | 3.93 | 3.93 | 3.87 | 8240 |
| 1740004800 | 3.86 | 0.11 | 2.93 | 3.83 | 3.9 | 3.83 | 16521 |
| 1739918400 | 3.75 | 0.07 | 1.90 | 3.7 | 3.79 | 3.7 | 7927 |
| 1739572800 | 3.68 | 0.11 | 3.08 | 3.6 | 3.75 | 3.6 | 30820 |
| 1739486400 | 3.57 | -0.02 | -0.56 | 3.52 | 3.65 | 3.52 | 16402 |
| 1739400000 | 3.59 | -0.14 | -3.75 | 3.66 | 3.7 | 3.59 | 64161 |
| 1739313600 | 3.73 | 0.07 | 1.91 | 3.68 | 3.75 | 3.67 | 21525 |
| 1739227200 | 3.66 | 0.17 | 4.87 | 3.42 | 3.66 | 3.42 | 17390 |
| 1738968000 | 3.49 | -0.11 | -3.06 | 3.6 | 3.61 | 3.49 | 32221 |
| 1738881600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.67 | 3.5 | 62800 |
| 1738795200 | 3.64 | -0.03 | -0.82 | 3.7 | 3.7 | 3.6 | 15100 |
| 1738708800 | 3.67 | 0.12 | 3.38 | 3.51 | 3.67 | 3.41 | 14950 |
| 1738622400 | 3.55 | -0.06 | -1.66 | 3.51 | 3.63 | 3.5 | 27008 |
| 1738363200 | 3.61 | -0.04 | -1.10 | 3.65 | 3.72 | 3.6 | 93347 |
| 1738276800 | 3.65 | 0 | 0.00 | 3.65 | 3.75 | 3.65 | 16209 |
| 1738190400 | 3.65 | -0.02 | -0.54 | 3.68 | 3.7 | 3.65 | 45872 |
| 1738104000 | 3.67 | 0 | 0.00 | 3.66 | 3.7 | 3.64 | 71348 |
| 1738017600 | 3.67 | 0.02 | 0.55 | 3.65 | 3.72 | 3.65 | 77775 |
| 1737758400 | 3.65 | 0 | 0.00 | 3.65 | 3.7 | 3.65 | 102248 |
| 1737672000 | 3.65 | 0.02 | 0.55 | 3.64 | 3.68 | 3.63 | 81405 |
| 1737585600 | 3.63 | -0.03 | -0.82 | 3.65 | 3.7 | 3.62 | 30601 |
| 1737499200 | 3.66 | -0.11 | -2.92 | 3.7 | 3.7 | 3.58 | 18049 |
| 1737412800 | 3.77 | 0.12 | 3.29 | 3.62 | 3.82 | 3.61 | 23417 |
| 1737153600 | 3.65 | 0.03 | 0.83 | 3.6 | 3.68 | 3.57 | 32384 |
| 1737067200 | 3.62 | -0.11 | -2.95 | 3.71 | 3.71 | 3.58 | 57609 |
| 1736980800 | 3.73 | -0.02 | -0.53 | 3.79 | 3.79 | 3.65 | 90217 |
| 1736894400 | 3.75 | -0.13 | -3.35 | 3.76 | 3.84 | 3.7 | 43864 |
| 1736808000 | 3.88 | -0.02 | -0.51 | 3.95 | 3.97 | 3.82 | 54831 |
| 1736548800 | 3.9 | 0.01 | 0.26 | 3.95 | 4.05 | 3.87 | 43546 |
| 1736462400 | 3.89 | 0.06 | 1.57 | 3.8 | 3.89 | 3.8 | 48250 |
| 1736376000 | 3.83 | 0.04 | 1.06 | 3.85 | 3.86 | 3.77 | 33416 |
| 1736289600 | 3.79 | -0.07 | -1.81 | 3.77 | 3.9 | 3.77 | 41906 |
| 1736203200 | 3.86 | 0 | 0.00 | 3.95 | 3.97 | 3.82 | 38222 |
| 1735944000 | 3.86 | -0.04 | -1.03 | 3.88 | 3.91 | 3.8 | 13729 |
| 1735857600 | 3.9 | 0.13 | 3.45 | 3.86 | 3.94 | 3.83 | 36253 |
| 1735684800 | 3.77 | 0.23 | 6.50 | 3.57 | 3.8 | 3.57 | 57864 |
| 1735598400 | 3.54 | 0.07 | 2.02 | 3.49 | 3.59 | 3.48 | 83854 |
| 1735339200 | 3.47 | 0.07 | 2.06 | 3.37 | 3.47 | 3.37 | 78295 |
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
