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 | 0.04 | 1.38888888889 | 2.88 | 2.97 | 2.8 | 7686 | 2.88399735 | CS |
| 4 | 0.08 | 2.81690140845 | 2.84 | 3.04 | 2.58 | 7879 | 2.86124956 | CS |
| 12 | 0.16 | 5.79710144928 | 2.76 | 3.23 | 2.48 | 9326 | 2.74631911 | CS |
| 26 | -0.17 | -5.50161812298 | 3.09 | 3.25 | 2.48 | 8488 | 2.81968887 | CS |
| 52 | 0 | 0 | 2.92 | 3.7 | 2.48 | 10237 | 3.05449905 | CS |
| 156 | -2.08 | -41.6 | 5 | 7.2 | 2.48 | 13614 | 3.94207328 | CS |
| 260 | 1.2 | 69.7674418605 | 1.72 | 7.2 | 1.11 | 14739 | 3.52422238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 2.92 | 0.12 | 4.29 | 2.85 | 2.97 | 2.85 | 7325 |
| 1732228800 | 2.8 | -0.16 | -5.41 | 2.95 | 2.95 | 2.8 | 11700 |
| 1732142400 | 2.96 | 0.05 | 1.72 | 2.94 | 2.97 | 2.9 | 7200 |
| 1732056000 | 2.91 | 0.01 | 0.34 | 2.95 | 2.95 | 2.89 | 12605 |
| 1731969600 | 2.9 | 0.01 | 0.35 | 2.92 | 2.97 | 2.9 | 6623 |
| 1731710400 | 2.89 | -0.03 | -1.03 | 2.88 | 2.89 | 2.88 | 300 |
| 1731624000 | 2.92 | 0.05 | 1.74 | 2.88 | 2.92 | 2.88 | 300 |
| 1731537600 | 2.87 | -0.07 | -2.38 | 2.94 | 3 | 2.87 | 10400 |
| 1731451200 | 2.94 | 0 | 0.00 | 2.91 | 2.94 | 2.91 | 560 |
| 1731364800 | 2.94 | -0.05 | -1.67 | 3 | 3.04 | 2.82 | 25650 |
| 1731105600 | 2.99 | 0.15 | 5.28 | 2.8 | 3 | 2.8 | 11215 |
| 1731019200 | 2.84 | 0.26 | 10.08 | 2.66 | 2.85 | 2.65 | 41685 |
| 1730932800 | 2.58 | -0.19 | -6.86 | 2.7599999 | 2.7599999 | 2.58 | 10399 |
| 1730846400 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 591 |
| 1730760000 | 2.77 | 0.01 | 0.36 | 2.75 | 2.77 | 2.75 | 1704 |
| 1730497200 | 2.7599999 | -0.1 | -3.50 | 2.77 | 2.7799999 | 2.75 | 5040 |
| 1730410800 | 2.86 | 0 | 0.00 | 2.88 | 2.88 | 2.85 | 3300 |
| 1730324400 | 2.86 | -0.02 | -0.69 | 2.87 | 2.87 | 2.86 | 322 |
| 1730238000 | 2.88 | 0.02 | 0.70 | 2.88 | 2.94 | 2.88 | 5400 |
| 1730151600 | 2.86 | 0.05 | 1.78 | 2.81 | 2.86 | 2.8 | 1500 |
| 1729892400 | 2.81 | -0.03 | -1.06 | 2.84 | 2.86 | 2.81 | 1081 |
| 1729806000 | 2.84 | -0.06 | -2.07 | 2.9 | 2.92 | 2.84 | 13893 |
| 1729719600 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.9 | 3250 |
| 1729633200 | 2.88 | 0.02 | 0.70 | 2.9 | 2.9 | 2.86 | 4950 |
| 1729546800 | 2.86 | 0.01 | 0.35 | 2.87 | 2.95 | 2.86 | 6205 |
| 1729287600 | 2.85 | -0.01 | -0.35 | 2.88 | 2.9 | 2.82 | 1500 |
| 1729201200 | 2.86 | -0.14 | -4.67 | 2.99 | 2.99 | 2.8 | 13400 |
| 1729114800 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.9 | 8237 |
| 1729028400 | 2.96 | -0.04 | -1.33 | 3.23 | 3.23 | 2.93 | 7565 |
| 1728682800 | 3 | 0.07 | 2.39 | 2.93 | 3 | 2.93 | 6253 |
| 1728596400 | 2.93 | 0.11 | 3.90 | 2.85 | 2.93 | 2.85 | 2600 |
| 1728510000 | 2.82 | 0.07 | 2.55 | 2.7599999 | 2.82 | 2.72 | 7758 |
| 1728423600 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.74 | 10224 |
| 1728337200 | 2.85 | 0.11 | 4.01 | 2.7599999 | 2.85 | 2.7599999 | 6120 |
| 1728078000 | 2.74 | -0.02 | -0.72 | 2.77 | 2.77 | 2.73 | 10866 |
| 1727991600 | 2.7599999 | 0.02 | 0.73 | 2.72 | 2.7599999 | 2.7 | 17232 |
| 1727905200 | 2.74 | -0.07 | -2.49 | 2.7799999 | 2.8 | 2.74 | 2521 |
| 1727818800 | 2.81 | 0.14 | 5.24 | 2.68 | 2.85 | 2.68 | 10357 |
| 1727732400 | 2.67 | -0.02 | -0.74 | 2.67 | 2.67 | 2.67 | 162 |
| 1727473200 | 2.69 | 0.07 | 2.67 | 2.6 | 2.69 | 2.6 | 16900 |
| 1727386800 | 2.62 | -0.02 | -0.76 | 2.62 | 2.62 | 2.6 | 9850 |
| 1727300400 | 2.64 | 0.04 | 1.54 | 2.54 | 2.66 | 2.54 | 26719 |
| 1727214000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.57 | 23558 |
| 1727127600 | 2.6 | 0.01 | 0.39 | 2.58 | 2.62 | 2.56 | 9600 |
| 1726868400 | 2.59 | 0.02 | 0.78 | 2.57 | 2.6 | 2.57 | 4621 |
| 1726782000 | 2.57 | -0.04 | -1.53 | 2.6 | 2.6 | 2.56 | 10700 |
| 1726695600 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.5 | 17851 |
| 1726609200 | 2.61 | 0.02 | 0.77 | 2.6 | 2.62 | 2.57 | 18271 |
| 1726522800 | 2.59 | 0.04 | 1.57 | 2.5299999 | 2.6 | 2.5299999 | 6300 |
| 1726263600 | 2.55 | -0.06 | -2.30 | 2.61 | 2.61 | 2.55 | 2450 |
| 1726177200 | 2.61 | 0.09 | 3.57 | 2.5299999 | 2.61 | 2.48 | 18190 |
| 1726090800 | 2.52 | -0.08 | -3.08 | 2.6 | 2.6 | 2.52 | 3088 |
| 1726004400 | 2.6 | -0.03 | -1.14 | 2.62 | 2.62 | 2.55 | 17626 |
| 1725918000 | 2.63 | 0.02 | 0.77 | 2.62 | 2.67 | 2.62 | 1765 |
| 1725658800 | 2.61 | -0.03 | -1.14 | 2.63 | 2.64 | 2.6 | 3600 |
| 1725572400 | 2.64 | 0.01 | 0.38 | 2.62 | 2.66 | 2.62 | 5200 |
| 1725486000 | 2.63 | 0.01 | 0.38 | 2.6 | 2.63 | 2.6 | 7399 |
| 1725399600 | 2.62 | -0.07 | -2.60 | 2.7 | 2.7 | 2.62 | 43144 |
| 1725054000 | 2.69 | -0.07 | -2.54 | 2.7599999 | 2.7599999 | 2.63 | 10160 |
| 1724967600 | 2.7599999 | -0.03 | -1.08 | 2.7 | 2.7599999 | 2.7 | 800 |
| 1724881200 | 2.79 | 0 | 0.00 | 2.7799999 | 2.79 | 2.7799999 | 3000 |
| 1724794800 | 2.79 | 0.09 | 3.33 | 2.7 | 2.82 | 2.7 | 13016 |
| 1724708400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
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
