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 | -0.02 | -0.527704485488 | 3.79 | 3.89 | 3.7 | 8775 | 3.74769231 | CS |
| 4 | -0.11 | -2.83505154639 | 3.88 | 4 | 3.7 | 4739 | 3.79670574 | CS |
| 12 | -0.26 | -6.45161290323 | 4.03 | 4.15 | 3.7 | 3506 | 3.85563357 | CS |
| 26 | -0.65 | -14.7058823529 | 4.42 | 5.15 | 3.7 | 4556 | 4.25074484 | CS |
| 52 | -0.62 | -14.1230068337 | 4.39 | 5.15 | 3.7 | 3359 | 4.3695201 | CS |
| 156 | -2.18 | -36.6386554622 | 5.95 | 6.25 | 3.7 | 3832 | 4.67125769 | CS |
| 260 | -4.24 | -52.9338327091 | 8.01 | 9.7 | 3.7 | 7590 | 6.31618066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 3.73 | -0.05 | -1.32 | 3.85 | 3.88 | 3.7 | 18300 |
| 1741382940 | 3.78 | 0 | 0.00 | 3.78 | 3.8 | 3.75 | 5400 |
| 1741296540 | 3.78 | 0.03 | 0.80 | 3.84 | 3.89 | 3.76 | 4100 |
| 1741210140 | 3.75 | -0.07 | -1.83 | 3.79 | 3.86 | 3.74 | 7300 |
| 1740778200 | 3.82 | -0.06 | -1.55 | 3.88 | 3.88 | 3.82 | 3400 |
| 1740691740 | 3.88 | 0.03 | 0.78 | 3.88 | 3.88 | 3.88 | 1300 |
| 1740605400 | 3.85 | -0.01 | -0.26 | 3.81 | 3.88 | 3.81 | 1600 |
| 1740519000 | 3.86 | -0.02 | -0.52 | 3.82 | 3.88 | 3.82 | 800 |
| 1740432540 | 3.88 | 0 | 0.00 | 3.84 | 3.88 | 3.82 | 700 |
| 1740173400 | 3.88 | 0.05 | 1.31 | 3.86 | 3.88 | 3.82 | 1400 |
| 1740087000 | 3.83 | 0.01 | 0.26 | 3.87 | 3.88 | 3.83 | 1100 |
| 1740000540 | 3.82 | 0.01 | 0.26 | 3.86 | 3.89 | 3.79 | 3800 |
| 1739914140 | 3.81 | 0.01 | 0.26 | 3.87 | 3.87 | 3.79 | 4800 |
| 1739827800 | 3.8 | -0.06 | -1.55 | 3.81 | 3.89 | 3.79 | 13400 |
| 1739568600 | 3.86 | 0.05 | 1.31 | 3.83 | 3.9 | 3.83 | 4300 |
| 1739482140 | 3.81 | 0 | 0.00 | 3.93 | 4 | 3.81 | 1600 |
| 1739395740 | 3.81 | -0.08 | -2.06 | 3.84 | 4 | 3.77 | 5300 |
| 1739309400 | 3.89 | 0.01 | 0.26 | 3.88 | 3.9 | 3.82 | 6700 |
| 1739222940 | 3.88 | -0.1 | -2.51 | 3.99 | 3.99 | 3.82 | 2600 |
| 1738963800 | 3.98 | 0.15 | 3.92 | 3.92 | 3.99 | 3.81 | 4800 |
| 1738877340 | 3.83 | -0.01 | -0.26 | 3.83 | 3.94 | 3.83 | 1900 |
| 1738790940 | 3.84 | -0.15 | -3.76 | 3.97 | 3.97 | 3.84 | 1200 |
| 1738704600 | 3.99 | 0 | 0.00 | 3.81 | 3.99 | 3.81 | 1400 |
| 1738618200 | 3.99 | 0.12 | 3.10 | 3.85 | 3.99 | 3.83 | 16300 |
| 1738358940 | 3.87 | 0.06 | 1.57 | 3.87 | 3.87 | 3.81 | 1600 |
| 1738272540 | 3.81 | 0 | 0.00 | 3.87 | 3.87 | 3.81 | 2000 |
| 1738186200 | 3.81 | -0.07 | -1.80 | 3.88 | 3.88 | 3.81 | 500 |
| 1738099740 | 3.88 | 0.07 | 1.84 | 3.82 | 3.88 | 3.81 | 400 |
| 1738013340 | 3.81 | 0.01 | 0.26 | 3.84 | 3.85 | 3.79 | 2800 |
| 1737754200 | 3.8 | 0 | 0.00 | 3.81 | 3.81 | 3.8 | 900 |
| 1737667740 | 3.8 | -0.02 | -0.52 | 3.82 | 3.84 | 3.8 | 1700 |
| 1737581400 | 3.82 | -0.08 | -2.05 | 3.83 | 3.87 | 3.82 | 1800 |
| 1737495000 | 3.9 | 0.01 | 0.26 | 3.83 | 3.9 | 3.83 | 500 |
| 1737408600 | 3.89 | 0.01 | 0.26 | 3.89 | 3.89 | 3.89 | 100 |
| 1737149400 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.87 | 400 |
| 1737062940 | 3.88 | 0.04 | 1.04 | 3.82 | 3.88 | 3.82 | 200 |
| 1736976540 | 3.84 | 0.04 | 1.05 | 3.8 | 3.88 | 3.8 | 1100 |
| 1736890140 | 3.8 | -0.14 | -3.55 | 3.83 | 3.9 | 3.76 | 1700 |
| 1736803740 | 3.94 | 0.06 | 1.55 | 3.94 | 3.94 | 3.94 | 100 |
| 1736544540 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.88 | 2200 |
| 1736458140 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.9 | 1300 |
| 1736371800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736285400 | 3.95 | 0.05 | 1.28 | 3.92 | 3.95 | 3.92 | 1200 |
| 1736198940 | 3.9 | -0.02 | -0.51 | 3.92 | 3.92 | 3.86 | 4300 |
| 1735939740 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.91 | 2800 |
| 1735853400 | 3.86 | 0.02 | 0.52 | 3.88 | 3.97 | 3.84 | 6800 |
| 1735594200 | 3.84 | -0.06 | -1.54 | 3.91 | 3.92 | 3.84 | 9100 |
| 1735334940 | 3.9 | 0.08 | 2.09 | 3.97 | 3.97 | 3.82 | 1900 |
| 1735248540 | 3.82 | -0.02 | -0.52 | 3.97 | 3.97 | 3.82 | 1500 |
| 1734989340 | 3.84 | -0.05 | -1.29 | 3.9 | 3.99 | 3.84 | 2700 |
| 1734730200 | 3.89 | -0.06 | -1.52 | 3.95 | 4 | 3.86 | 4600 |
| 1734643800 | 3.95 | -0.03 | -0.75 | 3.98 | 3.99 | 3.88 | 9600 |
| 1734557400 | 3.98 | -0.07 | -1.73 | 4.05 | 4.05 | 3.98 | 5500 |
| 1734470940 | 4.05 | 0 | 0.00 | 4.03 | 4.15 | 4.03 | 1300 |
| 1734384540 | 4.05 | -0.02 | -0.49 | 4.05 | 4.1 | 4.05 | 2900 |
| 1734125340 | 4.07 | -0.13 | -3.10 | 4.16 | 4.16 | 4.05 | 3100 |
| 1734039000 | 4.2 | -0.01 | -0.24 | 4.21 | 4.21 | 4.2 | 5000 |
| 1733952540 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 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
