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 | -0.1 | -5.71428571429 | 1.75 | 1.82 | 1.52 | 82431 | 1.72646051 | CS |
| 4 | 0.66 | 66.6666666667 | 0.99 | 1.82 | 0.91 | 84751 | 1.38466917 | CS |
| 12 | 0.35 | 26.9230769231 | 1.3 | 1.82 | 0.75 | 68846 | 1.17043565 | CS |
| 26 | 0.13 | 8.55263157895 | 1.52 | 1.82 | 0.75 | 56548 | 1.27120372 | CS |
| 52 | 0.14 | 9.27152317881 | 1.51 | 2.12 | 0.75 | 53796 | 1.4275724 | CS |
| 156 | -4.97 | -75.0755287009 | 6.62 | 7.11 | 0.75 | 68614 | 2.86998741 | CS |
| 260 | 1.28 | 345.945945946 | 0.37 | 7.5 | 0.26 | 122041 | 2.65702685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732574400 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.59 | 31396 |
| 1732315200 | 1.6399999 | 0.04 | 2.50 | 1.52 | 1.69 | 1.52 | 38303 |
| 1732228800 | 1.6 | -0.11 | -6.43 | 1.68 | 1.68 | 1.52 | 24939 |
| 1732142400 | 1.71 | 0 | 0.00 | 1.66 | 1.71 | 1.6399999 | 136430 |
| 1732056000 | 1.71 | -0.08 | -4.47 | 1.75 | 1.77 | 1.58 | 59874 |
| 1731969600 | 1.79 | 0.03 | 1.70 | 1.75 | 1.82 | 1.69 | 152610 |
| 1731710400 | 1.76 | 0.36 | 25.71 | 1.43 | 1.77 | 1.43 | 309043 |
| 1731624000 | 1.4 | 0.07 | 5.26 | 1.32 | 1.4 | 1.3 | 89941 |
| 1731537600 | 1.33 | 0.18 | 15.65 | 1.16 | 1.35 | 1.16 | 75474 |
| 1731451200 | 1.15 | 0.04 | 3.60 | 1.17 | 1.18 | 1.12 | 72974 |
| 1731364800 | 1.11 | -0.05 | -4.31 | 1.11 | 1.1399999 | 1.11 | 15005 |
| 1731105600 | 1.16 | 0.09 | 8.41 | 1.08 | 1.17 | 1.08 | 59522 |
| 1731019200 | 1.07 | -0.09 | -7.76 | 1.1299999 | 1.1299999 | 1.06 | 24180 |
| 1730932800 | 1.16 | 0.05 | 4.50 | 1.09 | 1.19 | 1.09 | 84412 |
| 1730846400 | 1.11 | 0.01 | 0.91 | 1.07 | 1.16 | 1.06 | 55491 |
| 1730760000 | 1.1 | 0.16 | 17.02 | 0.93 | 1.11 | 0.93 | 126425 |
| 1730497200 | 0.94 | -0.01 | -1.05 | 0.93 | 0.96 | 0.93 | 79824 |
| 1730410800 | 0.95 | -0.13 | -12.04 | 1.08 | 1.08 | 0.91 | 150615 |
| 1730324400 | 1.08 | -0.02 | -1.82 | 1.05 | 1.11 | 1.05 | 44500 |
| 1730238000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 33915 |
| 1730151600 | 1.1 | 0.11 | 11.11 | 0.99 | 1.12 | 0.99 | 61541 |
| 1729892400 | 0.99 | -0.03 | -2.94 | 1 | 1.05 | 0.98 | 57695 |
| 1729806000 | 1.02 | -0.05 | -4.67 | 1.1 | 1.1 | 1 | 13965 |
| 1729719600 | 1.07 | -0.09 | -7.76 | 1.1299999 | 1.1299999 | 1.07 | 46946 |
| 1729633200 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.05 | 37122 |
| 1729546800 | 1.15 | 0.26 | 29.21 | 0.96 | 1.15 | 0.91 | 90007 |
| 1729287600 | 0.89 | 0.01 | 1.14 | 0.92 | 0.95 | 0.88 | 80089 |
| 1729201200 | 0.88 | 0.03 | 3.53 | 0.88 | 0.92 | 0.87 | 26607 |
| 1729114800 | 0.85 | 0.08 | 10.39 | 0.76 | 0.87 | 0.76 | 140725 |
| 1729028400 | 0.77 | -0.02 | -2.53 | 0.81 | 0.8199999 | 0.75 | 159608 |
| 1728682800 | 0.79 | -0.02 | -2.47 | 0.8 | 0.8199999 | 0.79 | 24447 |
| 1728596400 | 0.81 | -0.05 | -5.81 | 0.81 | 0.85 | 0.8 | 44004 |
| 1728510000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1728423600 | 0.86 | -0.02 | -2.27 | 0.91 | 0.95 | 0.86 | 17027 |
| 1728337200 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.85 | 49782 |
| 1728078000 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 17265 |
| 1727991600 | 0.92 | -0.01 | -1.08 | 0.93 | 0.99 | 0.91 | 50700 |
| 1727905200 | 0.93 | 0.01 | 1.09 | 0.92 | 0.95 | 0.91 | 13260 |
| 1727818800 | 0.92 | -0.04 | -4.17 | 0.92 | 0.93 | 0.9 | 41053 |
| 1727732400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1727473200 | 0.96 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 89161 |
| 1727386800 | 0.96 | -0.05 | -4.95 | 1.01 | 1.03 | 0.96 | 60951 |
| 1727300400 | 1.01 | 0.03 | 3.06 | 1 | 1.07 | 1 | 32655 |
| 1727214000 | 0.98 | 0.03 | 3.16 | 0.96 | 0.99 | 0.96 | 13543 |
| 1727127600 | 0.95 | -0.08 | -7.77 | 1.03 | 1.03 | 0.95 | 31931 |
| 1726868400 | 1.03 | 0.03 | 3.00 | 0.95 | 1.05 | 0.95 | 104807 |
| 1726782000 | 1 | -0.02 | -1.96 | 1.01 | 1.05 | 1 | 232707 |
| 1726695600 | 1.02 | -0.08 | -7.27 | 1.05 | 1.06 | 0.95 | 196813 |
| 1726609200 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.03 | 46352 |
| 1726522800 | 1.11 | -0.08 | -6.72 | 1.07 | 1.16 | 1.06 | 107966 |
| 1726263600 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.17 | 94268 |
| 1726177200 | 1.22 | 0.02 | 1.67 | 1.2 | 1.23 | 1.18 | 55300 |
| 1726090800 | 1.2 | 0 | 0.00 | 1.21 | 1.21 | 1.18 | 24800 |
| 1726004400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1725918000 | 1.2 | -0.04 | -3.23 | 1.2 | 1.23 | 1.2 | 2719 |
| 1725658800 | 1.24 | 0.02 | 1.64 | 1.23 | 1.25 | 1.17 | 47017 |
| 1725572400 | 1.22 | -0.03 | -2.40 | 1.28 | 1.28 | 1.22 | 16776 |
| 1725486000 | 1.25 | -0.01 | -0.79 | 1.24 | 1.28 | 1.24 | 11975 |
| 1725399600 | 1.26 | -0.04 | -3.08 | 1.3 | 1.31 | 1.25 | 11469 |
| 1725054000 | 1.3 | 0.04 | 3.17 | 1.28 | 1.3 | 1.25 | 23880 |
| 1724967600 | 1.26 | 0.01 | 0.80 | 1.27 | 1.27 | 1.25 | 10126 |
| 1724881200 | 1.25 | 0.02 | 1.63 | 1.22 | 1.27 | 1.22 | 50358 |
| 1724794800 | 1.23 | -0.02 | -1.60 | 1.25 | 1.26 | 1.22 | 25520 |
| 1724708400 | 1.25 | -0.02 | -1.57 | 1.25 | 1.26 | 1.19 | 47203 |
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
