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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.63 | 0.02 | 0.55 | 3.61 | 3.63 | 3.56 | 246356 |
| 1732574400 | 3.61 | -0.06 | -1.63 | 3.67 | 3.7 | 3.6 | 331052 |
| 1732315200 | 3.67 | 0.06 | 1.66 | 3.62 | 3.71 | 3.62 | 941193 |
| 1732228800 | 3.61 | 0.05 | 1.40 | 3.56 | 3.65 | 3.55 | 334404 |
| 1732142400 | 3.56 | -0.01 | -0.28 | 3.55 | 3.57 | 3.55 | 193953 |
| 1732056000 | 3.57 | -0.03 | -0.83 | 3.58 | 3.58 | 3.54 | 124502 |
| 1731969600 | 3.6 | 0 | 0.00 | 3.61 | 3.64 | 3.58 | 111356 |
| 1731710400 | 3.6 | 0.02 | 0.56 | 3.56 | 3.62 | 3.51 | 1868371 |
| 1731624000 | 3.58 | 0.07 | 1.99 | 3.5 | 3.6 | 3.5 | 396140 |
| 1731537600 | 3.51 | -0.01 | -0.28 | 3.51 | 3.54 | 3.46 | 130155 |
| 1731451200 | 3.52 | 0.04 | 1.15 | 3.51 | 3.53 | 3.45 | 468136 |
| 1731364800 | 3.48 | 0.01 | 0.29 | 3.45 | 3.51 | 3.45 | 181375 |
| 1731105600 | 3.47 | -0.17 | -4.67 | 3.64 | 3.64 | 3.46 | 335378 |
| 1731019200 | 3.64 | 0.49 | 15.56 | 3.2 | 3.65 | 3.2 | 2010809 |
| 1730932800 | 3.15 | -0.02 | -0.63 | 3.16 | 3.17 | 3.1 | 174212 |
| 1730846400 | 3.17 | 0.05 | 1.60 | 3.12 | 3.17 | 3.11 | 699666 |
| 1730760000 | 3.12 | 0.07 | 2.30 | 3.0299999 | 3.14 | 3.0299999 | 847105 |
| 1730497200 | 3.05 | -0.01 | -0.33 | 3.1 | 3.1 | 3.0299999 | 504037 |
| 1730410800 | 3.06 | -0.05 | -1.61 | 3.1 | 3.12 | 3.05 | 802028 |
| 1730324400 | 3.11 | 0.05 | 1.63 | 3.06 | 3.11 | 3.05 | 204210 |
| 1730238000 | 3.06 | 0 | 0.00 | 3.0299999 | 3.07 | 3.02 | 297899 |
| 1730151600 | 3.06 | 0.02 | 0.66 | 3.05 | 3.1 | 3.02 | 150895 |
| 1729892400 | 3.04 | -0.03 | -0.98 | 3.05 | 3.06 | 3.02 | 164846 |
| 1729806000 | 3.07 | 0.01 | 0.33 | 3.11 | 3.11 | 3.04 | 227156 |
| 1729719600 | 3.06 | -0.02 | -0.65 | 3.05 | 3.1 | 3.04 | 208820 |
| 1729633200 | 3.08 | -0.02 | -0.65 | 3.13 | 3.13 | 3.05 | 472600 |
| 1729546800 | 3.1 | -0.03 | -0.96 | 3.16 | 3.16 | 3.06 | 91053 |
| 1729287600 | 3.13 | 0.01 | 0.32 | 3.18 | 3.18 | 3.1 | 128320 |
| 1729201200 | 3.12 | -0.05 | -1.58 | 3.18 | 3.18 | 3.1 | 295445 |
| 1729114800 | 3.17 | -0.02 | -0.63 | 3.23 | 3.23 | 3.17 | 109572 |
| 1729028400 | 3.19 | 0.01 | 0.31 | 3.17 | 3.2 | 3.17 | 95758 |
| 1728682800 | 3.18 | 0.06 | 1.92 | 3.11 | 3.21 | 3.11 | 219675 |
| 1728596400 | 3.12 | -0.02 | -0.64 | 3.15 | 3.15 | 3.12 | 49523 |
| 1728510000 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1728423600 | 3.14 | -0.02 | -0.63 | 3.12 | 3.14 | 3.09 | 85181 |
| 1728337200 | 3.16 | -0.04 | -1.25 | 3.19 | 3.19 | 3.12 | 298622 |
| 1728078000 | 3.2 | -0.01 | -0.31 | 3.19 | 3.2 | 3.17 | 56715 |
| 1727991600 | 3.21 | -0.03 | -0.93 | 3.25 | 3.25 | 3.17 | 681824 |
| 1727905200 | 3.24 | 0 | 0.00 | 3.25 | 3.25 | 3.23 | 35405 |
| 1727818800 | 3.24 | -0.01 | -0.31 | 3.24 | 3.2599999 | 3.23 | 123328 |
| 1727730000 | 3.25 | 0 | 0.00 | 3.24 | 3.25 | 3.22 | 77423 |
| 1727473200 | 3.25 | -0.03 | -0.91 | 3.25 | 3.2799999 | 3.24 | 59338 |
| 1727386800 | 3.2799999 | 0.01 | 0.31 | 3.25 | 3.3 | 3.25 | 102601 |
| 1727300400 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.27 | 3.24 | 64088 |
| 1727214000 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.2799999 | 3.22 | 83108 |
| 1727127600 | 3.24 | 0.01 | 0.31 | 3.23 | 3.27 | 3.21 | 61673 |
| 1726868400 | 3.23 | 0.01 | 0.31 | 3.2 | 3.2799999 | 3.2 | 519934 |
| 1726782000 | 3.22 | 0.05 | 1.58 | 3.18 | 3.25 | 3.16 | 297534 |
| 1726695600 | 3.17 | 0.12 | 3.93 | 3.08 | 3.19 | 3.06 | 1376844 |
| 1726609200 | 3.05 | 0.1 | 3.39 | 3.15 | 3.27 | 3.04 | 1521737 |
| 1726522800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.89 | 59383 |
| 1726263600 | 2.95 | 0.01 | 0.34 | 2.95 | 2.99 | 2.9 | 499515 |
| 1726177200 | 2.94 | 0.17 | 6.14 | 2.77 | 2.94 | 2.77 | 431480 |
| 1726090800 | 2.77 | 0.07 | 2.59 | 2.7 | 2.77 | 2.68 | 348835 |
| 1726004400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1725918000 | 2.7 | -0.01 | -0.37 | 2.74 | 2.74 | 2.69 | 130460 |
| 1725658800 | 2.71 | -0.02 | -0.73 | 2.72 | 2.72 | 2.69 | 37754 |
| 1725572400 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7599999 | 2.7 | 55800 |
| 1725486000 | 2.75 | 0.06 | 2.23 | 2.74 | 2.77 | 2.72 | 55852 |
| 1725399600 | 2.69 | -0.08 | -2.89 | 2.75 | 2.75 | 2.68 | 43547 |
| 1725054000 | 2.77 | 0.07 | 2.59 | 2.72 | 2.77 | 2.72 | 54388 |
| 1724967600 | 2.7 | -0.04 | -1.46 | 2.75 | 2.75 | 2.69 | 22437 |
| 1724881200 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.72 | 24444 |
| 1724794800 | 2.7599999 | 0 | 0.00 | 2.72 | 2.7599999 | 2.7 | 51280 |
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
