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 | -0.25 | -12.8205128205 | 1.95 | 1.95 | 1.6 | 440697 | 1.82870124 | DE |
| 4 | -0.8 | -32 | 2.5 | 2.66 | 1.6 | 437809 | 2.13305593 | DE |
| 12 | -1.3 | -43.3333333333 | 3 | 3.6 | 1.6 | 950297 | 2.77543793 | DE |
| 26 | -3.925 | -69.7777777778 | 5.625 | 6.25 | 1.6 | 1510173 | 4.18669881 | DE |
| 52 | 0.8 | 88.8888888889 | 0.9 | 12.5 | 0.9 | 2008787 | 5.05084823 | DE |
| 156 | -3.05 | -64.2105263158 | 4.75 | 12.6 | 0.85 | 962164 | 4.85262072 | DE |
| 260 | -10.55 | -86.1224489796 | 12.25 | 27.75 | 0.85 | 685453 | 5.88872629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 26955 |
| 1732210200 | 1.7 | -0.1 | -5.56 | 1.7 | 1.7 | 1.7 | 30934 |
| 1732123800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 115891 |
| 1732037400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.6 | 974975 |
| 1731951000 | 1.8 | -0.1 | -5.26 | 1.8 | 1.8 | 1.8 | 678625 |
| 1731691800 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.75 | 816802 |
| 1731605400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 210768 |
| 1731519000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 505149 |
| 1731432600 | 1.95 | -0.05 | -2.50 | 2.1 | 2.1 | 1.95 | 222109 |
| 1731346200 | 2 | -0.2 | -9.09 | 2.2 | 2.2 | 1.9 | 1920045 |
| 1731087000 | 2.2 | -0.08 | -3.51 | 2.2 | 2.2 | 2.2 | 224676 |
| 1731000600 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.35 | 2.2 | 567558 |
| 1730914200 | 2.35 | 0.09 | 3.98 | 2.35 | 2.35 | 2.35 | 325425 |
| 1730827800 | 2.2599999 | -0.1 | -4.24 | 2.35 | 2.35 | 2.2599999 | 14602 |
| 1730741400 | 2.36 | 0.01 | 0.43 | 2.35 | 2.36 | 2.35 | 131495 |
| 1730482200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.32 | 148903 |
| 1730395800 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.35 | 440310 |
| 1730309400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.44 | 282178 |
| 1730223000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 32315 |
| 1730136600 | 2.55 | -0.11 | -4.14 | 2.6 | 2.6 | 2.55 | 152984 |
| 1729873800 | 2.66 | 0.28 | 11.76 | 2.5 | 2.66 | 2.39 | 1371284 |
| 1729787400 | 2.38 | -0.12 | -4.80 | 2.5 | 2.5 | 2.38 | 8333 |
| 1729701000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 247238 |
| 1729614600 | 2.5 | -0.1 | -3.85 | 2.5 | 2.5 | 2.5 | 11592 |
| 1729528200 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.48 | 98888 |
| 1729269000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.35 | 1032514 |
| 1729182600 | 2.45 | 0.15 | 6.52 | 2.3 | 2.5 | 2.3 | 1253409 |
| 1729096200 | 2.3 | -0.2 | -8.00 | 2.5 | 2.5299999 | 2.3 | 1661183 |
| 1729009800 | 2.5 | 0 | 0.00 | 2.5 | 2.56 | 2.5 | 246636 |
| 1728923400 | 2.5 | -0.04 | -1.57 | 2.5 | 2.56 | 2.5 | 372712 |
| 1728664200 | 2.54 | -0.16 | -5.93 | 2.7 | 2.7 | 2.5 | 700454 |
| 1728577800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 147872 |
| 1728491400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 68661 |
| 1728405000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 21767 |
| 1728318600 | 2.7 | 0 | 0.00 | 2.7 | 2.8 | 2.65 | 1246490 |
| 1728059400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 164285 |
| 1727973000 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 772613 |
| 1727886600 | 2.6 | 0 | 0.00 | 2.6 | 2.65 | 2.6 | 375241 |
| 1727800200 | 2.6 | -0.1 | -3.70 | 2.6 | 2.62 | 2.6 | 243282 |
| 1727713800 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.55 | 782905 |
| 1727454600 | 2.6 | -0.3 | -10.34 | 2.95 | 2.95 | 2.6 | 1735283 |
| 1727368200 | 2.9 | -0.2 | -6.45 | 3.1 | 3.1 | 2.85 | 5110118 |
| 1727281800 | 3.1 | -0.3 | -8.82 | 3.4 | 3.4 | 3.05 | 1593172 |
| 1727195400 | 3.4 | 0.3 | 9.68 | 3.05 | 3.6 | 2.97 | 6079822 |
| 1727109000 | 3.1 | -0.1 | -3.13 | 3.1 | 3.1 | 3.05 | 207852 |
| 1726849800 | 3.2 | 0.2 | 6.67 | 3 | 3.25 | 3 | 3198933 |
| 1726763400 | 3 | 0.15 | 5.26 | 2.85 | 3 | 2.8 | 1626305 |
| 1726677000 | 2.85 | -0.11 | -3.72 | 2.85 | 2.93 | 2.85 | 747883 |
| 1726590600 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.75 | 1855813 |
| 1726504200 | 3 | 0.4 | 15.38 | 2.6 | 3 | 2.6 | 4267243 |
| 1726245000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 839246 |
| 1726158600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 305937 |
| 1726072200 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 382642 |
| 1725985800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 405379 |
| 1725899400 | 2.9 | 0.3 | 11.54 | 2.6 | 2.9 | 2.6 | 1687330 |
| 1725640200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 77467 |
| 1725553800 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.5 | 294046 |
| 1725467400 | 2.5 | -0.3 | -10.71 | 2.65 | 2.65 | 2.45 | 1576090 |
| 1725381000 | 2.8 | -0.2 | -6.67 | 2.95 | 2.95 | 2.55 | 2487194 |
| 1725294600 | 3 | 0 | 0.00 | 3 | 3 | 2.95 | 506958 |
| 1725035400 | 3 | -0.06 | -1.96 | 3 | 3 | 3 | 173519 |
| 1724949000 | 3.06 | -0.04 | -1.29 | 3.05 | 3.06 | 2.95 | 1650927 |
| 1724862600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.05 | 771620 |
| 1724776200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.05 | 2247391 |
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
