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 | -1.25 | -21.7391304348 | 5.75 | 5.75 | 4.39 | 3707 | 4.58980632 | CS |
| 4 | 0.56 | 14.2131979695 | 3.94 | 6.46 | 2.9 | 3544 | 4.82465911 | CS |
| 12 | 0.55 | 13.9240506329 | 3.95 | 6.46 | 2.9 | 2443 | 4.45846312 | CS |
| 26 | -0.83 | -15.5722326454 | 5.33 | 6.46 | 2.9 | 2250 | 4.40399116 | CS |
| 52 | -3.9 | -46.4285714286 | 8.4 | 9 | 2.9 | 2156 | 4.66758412 | CS |
| 156 | -3.9 | -46.4285714286 | 8.4 | 9 | 2.9 | 2156 | 4.66758412 | CS |
| 260 | -3.9 | -46.4285714286 | 8.4 | 9 | 2.9 | 2156 | 4.66758412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1743025200 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 200 |
| 1742938800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1742852400 | 4.4 | -0.49 | -10.02 | 4.66 | 4.9 | 4.39 | 5239 |
| 1742593200 | 4.89 | 0.26 | 5.62 | 4.99 | 5 | 4.78 | 1869 |
| 1742506800 | 4.63 | -1.35 | -22.58 | 5.75 | 5.75 | 4.6 | 11228 |
| 1742420400 | 5.98 | 1.21 | 25.37 | 5.08 | 6.46 | 5.08 | 10370 |
| 1742334000 | 4.7699999 | 0.32 | 7.19 | 4.6 | 4.7699999 | 4.49 | 1657 |
| 1742247600 | 4.45 | -0.65 | -12.75 | 4.76 | 4.76 | 4.45 | 1050 |
| 1741988400 | 5.1 | 0.3 | 6.25 | 4.3099999 | 5.11 | 4.1 | 4414 |
| 1741902000 | 4.8 | 0.97 | 25.33 | 3.69 | 4.8 | 2.9 | 26352 |
| 1741815600 | 3.83 | -0.19 | -4.73 | 3.88 | 3.9 | 3.76 | 4249 |
| 1741729200 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1741642800 | 4.0199999 | 0.07 | 1.77 | 4.0199999 | 4.0199999 | 4.0199999 | 136 |
| 1741387200 | 3.95 | -0.05 | -1.25 | 3.9 | 3.95 | 3.9 | 600 |
| 1741300800 | 4 | 0.03 | 0.76 | 3.87 | 4.05 | 3.79 | 1297 |
| 1741214400 | 3.97 | 0.11 | 2.85 | 3.97 | 3.97 | 3.97 | 105 |
| 1741128000 | 3.86 | -0.09 | -2.28 | 3.86 | 3.93 | 3.86 | 500 |
| 1741041600 | 3.95 | -0.09 | -2.23 | 3.95 | 3.95 | 3.95 | 300 |
| 1740782400 | 4.04 | -0.09 | -2.18 | 3.98 | 4.04 | 3.98 | 300 |
| 1740696000 | 4.13 | 0.17 | 4.29 | 3.94 | 4.13 | 3.94 | 1021 |
| 1740609600 | 3.96 | 0.02 | 0.51 | 3.83 | 4.04 | 3.83 | 1825 |
| 1740523200 | 3.94 | -0.12 | -2.96 | 3.94 | 3.94 | 3.94 | 100 |
| 1740436800 | 4.0599999 | 0.07 | 1.75 | 3.92 | 4.07 | 3.81 | 1313 |
| 1740177600 | 3.99 | 0.09 | 2.31 | 3.93 | 3.99 | 3.93 | 708 |
| 1740091200 | 3.9 | -0.05 | -1.27 | 3.91 | 3.91 | 3.9 | 900 |
| 1740004800 | 3.95 | 0.1 | 2.60 | 3.95 | 3.95 | 3.95 | 600 |
| 1739918400 | 3.85 | -0.04 | -1.03 | 3.85 | 3.85 | 3.85 | 236 |
| 1739572800 | 3.89 | -0.01 | -0.26 | 3.89 | 3.94 | 3.88 | 900 |
| 1739486400 | 3.9 | 0.06 | 1.56 | 3.87 | 3.9 | 3.85 | 2630 |
| 1739400000 | 3.84 | -0.05 | -1.29 | 3.83 | 3.84 | 3.81 | 1400 |
| 1739313600 | 3.89 | 0 | 0.00 | 3.91 | 3.91 | 3.89 | 1007 |
| 1739227200 | 3.89 | -0.13 | -3.23 | 3.87 | 4.05 | 3.85 | 2879 |
| 1738968000 | 4.0199999 | 0.09 | 2.29 | 3.83 | 4.0199999 | 3.83 | 1100 |
| 1738881600 | 3.93 | 0.19 | 5.08 | 3.93 | 3.93 | 3.93 | 201 |
| 1738795200 | 3.74 | -0.28 | -6.97 | 3.98 | 3.98 | 3.74 | 1577 |
| 1738708800 | 4.0199999 | 0.52 | 14.86 | 3.79 | 4.2 | 3.7 | 2273 |
| 1738622400 | 3.5 | -0.3 | -7.89 | 3.79 | 4.26 | 3.5 | 9710 |
| 1738363200 | 3.8 | -0.2 | -5.00 | 3.92 | 3.92 | 3.8 | 4936 |
| 1738276800 | 4 | 0.01 | 0.25 | 4.01 | 4.1 | 4 | 1703 |
| 1738190400 | 3.99 | 0.1 | 2.57 | 3.9 | 3.99 | 3.9 | 200 |
| 1738104000 | 3.89 | 0.11 | 2.91 | 3.89 | 4.04 | 3.8 | 1501 |
| 1738017600 | 3.78 | -0.07 | -1.82 | 4.15 | 4.15 | 3.7 | 1623 |
| 1737758400 | 3.85 | -0.23 | -5.64 | 4.1 | 4.1 | 3.55 | 6151 |
| 1737672000 | 4.08 | 0.05 | 1.24 | 4.08 | 4.08 | 4.08 | 174 |
| 1737585600 | 4.03 | -0.18 | -4.28 | 4.21 | 4.21 | 4.03 | 1205 |
| 1737499200 | 4.21 | 0.16 | 3.95 | 4.24 | 4.24 | 4.21 | 250 |
| 1737412800 | 4.05 | -0.23 | -5.37 | 4.11 | 4.11 | 4.05 | 311 |
| 1737153600 | 4.28 | 0.25 | 6.20 | 4.16 | 4.37 | 4.15 | 1003 |
| 1737067200 | 4.03 | -0.13 | -3.13 | 4.16 | 4.16 | 4.01 | 1538 |
| 1736980800 | 4.16 | -0.39 | -8.57 | 4.5199999 | 4.5199999 | 4.01 | 5300 |
| 1736894400 | 4.55 | -0.26 | -5.41 | 4.55 | 4.55 | 4.55 | 311 |
| 1736808000 | 4.8099999 | -0.19 | -3.80 | 4.84 | 4.86 | 4.8099999 | 701 |
| 1736548800 | 5 | 0.11 | 2.25 | 4.98 | 5 | 4.98 | 310 |
| 1736462400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 1 |
| 1736376000 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1736289600 | 4.89 | -0.3 | -5.78 | 4.99 | 4.99 | 4.89 | 330 |
| 1736203200 | 5.19 | 0.39 | 8.13 | 4.8099999 | 5.19 | 4.8099999 | 4127 |
| 1735944000 | 4.8 | 0.87 | 22.14 | 4.17 | 4.8 | 4.17 | 11202 |
| 1735857600 | 3.93 | 0.07 | 1.81 | 3.95 | 3.98 | 3.93 | 1000 |
| 1735684800 | 3.86 | -0.19 | -4.69 | 3.87 | 4.01 | 3.83 | 1650 |
| 1735598400 | 4.05 | 0.05 | 1.25 | 3.9 | 4.05 | 3.75 | 4025 |
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
