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 | -0.025 | -7.69230769231 | 0.325 | 0.33 | 0.28 | 7646 | 0.29237993 | CS |
| 4 | -0.08 | -21.0526315789 | 0.38 | 0.38 | 0.27 | 11630 | 0.30312189 | CS |
| 12 | 0 | 0 | 0.3 | 0.39 | 0.222 | 12739 | 0.33098428 | CS |
| 26 | -0.13895 | -31.6550860007 | 0.43895 | 0.4399 | 0.222 | 8885 | 0.33806914 | CS |
| 52 | -0.1 | -25 | 0.4 | 0.6 | 0.222 | 13117 | 0.39523782 | CS |
| 156 | -3.65 | -92.4050632911 | 3.95 | 3.95 | 0.222 | 13622 | 0.43399101 | CS |
| 260 | -7.58 | -96.192893401 | 7.88 | 13.25 | 0.222 | 8003 | 2.04007034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 3697 |
| 1732227900 | 0.29 | -0.01 | -3.33 | 0.29 | 0.33 | 0.29 | 28068 |
| 1732141740 | 0.3 | 0.02 | 7.14 | 0.29 | 0.31 | 0.29 | 9348 |
| 1732054800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 400 |
| 1731968640 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 131 |
| 1731709260 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 281 |
| 1731622800 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.27 | 93355 |
| 1731536760 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 3020 |
| 1731450480 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.3 | 20780 |
| 1731364140 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1731104940 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1731018540 | 0.31 | -0.0175 | -5.34 | 0.31 | 0.31 | 0.31 | 186 |
| 1730932080 | 0.3275 | 0 | 0.00 | 0.3275 | 0.3275 | 0.3275 | 0 |
| 1730845680 | 0.3275 | 0.0175 | 5.65 | 0.3275 | 0.3275 | 0.3275 | 2000 |
| 1730755620 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1730496420 | 0.31 | -0.07 | -18.42 | 0.3575 | 0.3575 | 0.31 | 3690 |
| 1730409900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1730323500 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 100 |
| 1730237280 | 0.365 | -0.015 | -3.95 | 0.3575 | 0.365 | 0.3575 | 910 |
| 1730150700 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1729891500 | 0.38 | 0.0075 | 2.01 | 0.38 | 0.38 | 0.38 | 546 |
| 1729805100 | 0.3725 | 0 | 0.00 | 0.3725 | 0.3725 | 0.3725 | 0 |
| 1729718700 | 0.3725 | 0 | 0.00 | 0.3725 | 0.3725 | 0.3725 | 0 |
| 1729632300 | 0.3725 | -0.0175 | -4.49 | 0.222 | 0.3725 | 0.222 | 9803 |
| 1729546020 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729286820 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729200420 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729114020 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1729027620 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728941220 | 0.39 | 0.04 | 11.43 | 0.39 | 0.39 | 0.39 | 242 |
| 1728681900 | 0.35 | 0.0020001 | 0.57 | 0.35 | 0.35 | 0.35 | 2053 |
| 1728595560 | 0.3479999 | -0.032 | -8.42 | 0.29 | 0.3479999 | 0.2302 | 26031 |
| 1728508800 | 0.38 | 0.09001 | 31.04 | 0.38 | 0.38 | 0.38 | 238 |
| 1728422580 | 0.28999 | -0.01001 | -3.34 | 0.2802 | 0.28999 | 0.2802 | 2162 |
| 1728336000 | 0.3 | -0.04 | -11.76 | 0.34 | 0.34 | 0.3 | 24490 |
| 1728076800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727990400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727904000 | 0.34 | 0.03 | 9.68 | 0.34 | 0.34 | 0.34 | 281 |
| 1727818140 | 0.31 | -0.03 | -8.82 | 0.31 | 0.31 | 0.31 | 267 |
| 1727731380 | 0.34 | -0.01 | -2.86 | 0.324 | 0.34 | 0.324 | 2582 |
| 1727472000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 240 |
| 1727386200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1727299200 | 0.34 | -0.0046 | -1.33 | 0.37 | 0.39 | 0.32 | 85578 |
| 1727213340 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1727126940 | 0.3446 | 0.0146 | 4.42 | 0.3 | 0.35 | 0.3 | 20800 |
| 1726867620 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1726781220 | 0.33 | -0.04 | -10.81 | 0.37 | 0.37 | 0.33 | 936 |
| 1726694940 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726608540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726522140 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726262940 | 0.37 | 0 | 0.00 | 0.33 | 0.39 | 0.33 | 33745 |
| 1726176360 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726089960 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726003560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1725917160 | 0.37 | -0.02 | -5.13 | 0.331 | 0.37 | 0.331 | 714 |
| 1725658140 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725571740 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725485340 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725398940 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725053340 | 0.39 | 0.06 | 18.18 | 0.3 | 0.39 | 0.3 | 34667 |
| 1724966880 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1724880480 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1724794080 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1724707680 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 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
