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 | -0.05 | -2.21238938053 | 2.26 | 2.32 | 2.2 | 36521 | 2.23575213 | CS |
| 4 | -0.39 | -15 | 2.6 | 2.6 | 2.18 | 59438 | 2.34556659 | CS |
| 12 | -0.06 | -2.64317180617 | 2.27 | 2.77 | 2.13 | 72561 | 2.37342563 | CS |
| 26 | -0.33 | -12.9921259843 | 2.54 | 2.89 | 2.13 | 55042 | 2.41556179 | CS |
| 52 | 0.26 | 13.3333333333 | 1.95 | 2.96 | 1.87 | 78144 | 2.29984637 | CS |
| 156 | -5.09 | -69.7260273973 | 7.3 | 7.85 | 1.87 | 108171 | 3.52101713 | CS |
| 260 | -2.99 | -57.5 | 5.2 | 9.03 | 1.87 | 112407 | 3.96954905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 2.21 | -0.08 | -3.49 | 2.31 | 2.31 | 2.2 | 46867 |
| 1732574400 | 2.29 | 0.08 | 3.62 | 2.23 | 2.32 | 2.23 | 23536 |
| 1732315200 | 2.21 | -0.03 | -1.34 | 2.22 | 2.2599999 | 2.21 | 19919 |
| 1732228800 | 2.24 | 0.03 | 1.36 | 2.22 | 2.25 | 2.22 | 38504 |
| 1732142400 | 2.21 | -0.06 | -2.64 | 2.29 | 2.31 | 2.21 | 72906 |
| 1732056000 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.32 | 2.2599999 | 27742 |
| 1731969600 | 2.2799999 | 0.05 | 2.24 | 2.2599999 | 2.29 | 2.18 | 118846 |
| 1731710400 | 2.23 | -0.1 | -4.29 | 2.27 | 2.35 | 2.22 | 58141 |
| 1731624000 | 2.33 | 0.04 | 1.75 | 2.37 | 2.37 | 2.27 | 50078 |
| 1731537600 | 2.29 | -0.05 | -2.14 | 2.34 | 2.37 | 2.2799999 | 88888 |
| 1731451200 | 2.34 | -0.01 | -0.43 | 2.38 | 2.38 | 2.32 | 49726 |
| 1731364800 | 2.35 | -0.03 | -1.26 | 2.42 | 2.42 | 2.3 | 69953 |
| 1731105600 | 2.38 | 0.03 | 1.28 | 2.37 | 2.39 | 2.2799999 | 178353 |
| 1731019200 | 2.35 | -0.01 | -0.42 | 2.47 | 2.47 | 2.35 | 51659 |
| 1730932800 | 2.36 | -0.1 | -4.07 | 2.45 | 2.5099999 | 2.36 | 96346 |
| 1730846400 | 2.46 | -0.02 | -0.81 | 2.45 | 2.5 | 2.41 | 32732 |
| 1730760000 | 2.48 | 0.07 | 2.90 | 2.41 | 2.5099999 | 2.41 | 36612 |
| 1730497200 | 2.41 | -0.05 | -2.03 | 2.5 | 2.5099999 | 2.41 | 17100 |
| 1730410800 | 2.46 | -0.02 | -0.81 | 2.45 | 2.5 | 2.39 | 44957 |
| 1730324400 | 2.48 | -0.03 | -1.20 | 2.49 | 2.5 | 2.42 | 32202 |
| 1730238000 | 2.5099999 | -0.07 | -2.71 | 2.6 | 2.6 | 2.5 | 80555 |
| 1730151600 | 2.58 | -0.04 | -1.53 | 2.63 | 2.65 | 2.58 | 12311 |
| 1729892400 | 2.62 | -0.03 | -1.13 | 2.64 | 2.72 | 2.62 | 50162 |
| 1729806000 | 2.65 | 0.08 | 3.11 | 2.57 | 2.66 | 2.57 | 45621 |
| 1729719600 | 2.57 | 0 | 0.00 | 2.6 | 2.6 | 2.52 | 28707 |
| 1729633200 | 2.57 | -0.12 | -4.46 | 2.7 | 2.7 | 2.57 | 46985 |
| 1729546800 | 2.69 | 0.04 | 1.51 | 2.7 | 2.77 | 2.61 | 43486 |
| 1729287600 | 2.65 | -0.01 | -0.38 | 2.65 | 2.7 | 2.6 | 29935 |
| 1729201200 | 2.66 | -0.01 | -0.37 | 2.67 | 2.67 | 2.61 | 48006 |
| 1729114800 | 2.67 | 0 | 0.00 | 2.66 | 2.77 | 2.66 | 106302 |
| 1729028400 | 2.67 | 0.04 | 1.52 | 2.63 | 2.75 | 2.62 | 156036 |
| 1728682800 | 2.63 | 0.14 | 5.62 | 2.5099999 | 2.66 | 2.5099999 | 123885 |
| 1728596400 | 2.49 | -0.04 | -1.58 | 2.5299999 | 2.54 | 2.49 | 15818 |
| 1728510000 | 2.5299999 | 0.04 | 1.61 | 2.5 | 2.56 | 2.49 | 20045 |
| 1728423600 | 2.49 | -0.06 | -2.35 | 2.57 | 2.57 | 2.32 | 26272 |
| 1728337200 | 2.55 | 0.07 | 2.82 | 2.43 | 2.61 | 2.32 | 49123 |
| 1728078000 | 2.48 | -0.03 | -1.20 | 2.46 | 2.5299999 | 2.43 | 60631 |
| 1727991600 | 2.5099999 | 0.24 | 10.57 | 2.24 | 2.52 | 2.23 | 209562 |
| 1727905200 | 2.27 | 0.07 | 3.18 | 2.22 | 2.35 | 2.18 | 845416 |
| 1727818800 | 2.2 | -0.05 | -2.22 | 2.25 | 2.25 | 2.19 | 194240 |
| 1727732400 | 2.25 | 0.03 | 1.35 | 2.21 | 2.25 | 2.16 | 28962 |
| 1727473200 | 2.22 | 0 | 0.00 | 2.23 | 2.25 | 2.21 | 22597 |
| 1727386800 | 2.22 | 0 | 0.00 | 2.22 | 2.2799999 | 2.2 | 30900 |
| 1727300400 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.19 | 32992 |
| 1727214000 | 2.22 | -0.06 | -2.63 | 2.3 | 2.31 | 2.22 | 34590 |
| 1727127600 | 2.2799999 | -0.02 | -0.87 | 2.35 | 2.35 | 2.2599999 | 22685 |
| 1726868400 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.38 | 2.2799999 | 57625 |
| 1726782000 | 2.2799999 | -0.12 | -5.00 | 2.39 | 2.39 | 2.23 | 67743 |
| 1726695600 | 2.4 | 0.08 | 3.45 | 2.32 | 2.44 | 2.3 | 41493 |
| 1726609200 | 2.32 | 0.05 | 2.20 | 2.2799999 | 2.36 | 2.2799999 | 29141 |
| 1726522800 | 2.27 | 0.02 | 0.89 | 2.22 | 2.3 | 2.22 | 24934 |
| 1726263600 | 2.25 | -0.05 | -2.17 | 2.27 | 2.33 | 2.25 | 35861 |
| 1726177200 | 2.3 | 0.03 | 1.32 | 2.24 | 2.32 | 2.24 | 20161 |
| 1726090800 | 2.27 | -0.03 | -1.30 | 2.3 | 2.3 | 2.2 | 31357 |
| 1726004400 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3 | 2.2599999 | 16529 |
| 1725918000 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.29 | 2.25 | 29818 |
| 1725658800 | 2.3 | 0.14 | 6.48 | 2.15 | 2.31 | 2.13 | 97985 |
| 1725572400 | 2.16 | -0.15 | -6.49 | 2.27 | 2.27 | 2.16 | 20489 |
| 1725486000 | 2.31 | 0.13 | 5.96 | 2.14 | 2.31 | 2.14 | 179514 |
| 1725399600 | 2.18 | -0.07 | -3.11 | 2.27 | 2.27 | 2.14 | 45872 |
| 1725054000 | 2.25 | -0.03 | -1.32 | 2.22 | 2.3 | 2.22 | 50944 |
| 1724967600 | 2.2799999 | 0.11 | 5.07 | 2.17 | 2.2799999 | 2.17 | 36390 |
| 1724881200 | 2.17 | -0.05 | -2.25 | 2.2 | 2.2 | 2.13 | 26482 |
| 1724794800 | 2.22 | 0.02 | 0.91 | 2.25 | 2.25 | 2.17 | 8543 |
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
