We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.23 | -6.80473372781 | 3.38 | 3.3898 | 3 | 1244241 | 3.19205746 | CS |
| 4 | -1.23 | -28.0821917808 | 4.38 | 4.54 | 2.91 | 2174856 | 3.6048748 | CS |
| 12 | 0.45 | 16.6666666667 | 2.7 | 6.23 | 2.57 | 3021264 | 4.2141227 | CS |
| 26 | 1.43 | 83.1395348837 | 1.72 | 6.23 | 1.69 | 1797100 | 3.85032537 | CS |
| 52 | 1.02 | 47.8873239437 | 2.13 | 6.23 | 1.2514 | 1064732 | 3.52270881 | CS |
| 156 | -0.29 | -8.43023255814 | 3.44 | 6.4 | 0.618 | 719081 | 2.99740286 | CS |
| 260 | -1.96 | -38.3561643836 | 5.11 | 10 | 0.618 | 718426 | 4.01950347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 3.11 | -0.17 | -5.18 | 3.27 | 3.3199 | 3.1 | 836239 |
| 1715898900 | 3.2799999 | 0.06 | 1.86 | 3.22 | 3.31 | 3.22 | 628406 |
| 1715812500 | 3.22 | 0.02 | 0.63 | 3.2 | 3.33 | 3.19 | 941533 |
| 1715726100 | 3.2 | -0.07 | -2.14 | 3.25 | 3.2799999 | 3.17 | 1117417 |
| 1715639700 | 3.27 | 0.18 | 5.83 | 3.11 | 3.315 | 3.1 | 1501156 |
| 1715380500 | 3.09 | -0.2 | -6.08 | 3.38 | 3.3898 | 3 | 2032693 |
| 1715294100 | 3.29 | 0.21 | 6.65 | 3.1 | 3.42 | 3 | 2093450 |
| 1715207700 | 3.085 | -0.3 | -8.73 | 3.18 | 3.23 | 2.91 | 2745259 |
| 1715121300 | 3.38 | -0.12 | -3.43 | 3.44 | 3.5 | 3.295 | 1564584 |
| 1715034900 | 3.5 | -0.02 | -0.57 | 3.56 | 3.6 | 3.41 | 1065780 |
| 1714775700 | 3.52 | 0.24 | 7.32 | 3.3 | 3.54 | 3.2599999 | 1705066 |
| 1714689300 | 3.2799999 | -0.09 | -2.53 | 3.4 | 3.4099 | 3.205 | 1673822 |
| 1714602900 | 3.365 | 0.01 | 0.15 | 3.35 | 3.47 | 3.2 | 2084531 |
| 1714516500 | 3.36 | -0.38 | -10.04 | 3.59 | 3.65 | 3.06 | 4003910 |
| 1714430100 | 3.735 | -0.34 | -8.23 | 3.91 | 3.9498 | 3.24 | 7644861 |
| 1714170900 | 4.07 | 0.14 | 3.56 | 4 | 4.2497 | 3.95 | 2923677 |
| 1714084500 | 3.93 | 0.03 | 0.77 | 3.93 | 4.01 | 3.775 | 1806606 |
| 1713998100 | 3.9 | -0.38 | -8.88 | 4.25 | 4.2798999 | 3.9 | 2119141 |
| 1713911700 | 4.28 | -0.1 | -2.28 | 4.38 | 4.5 | 4.24 | 1689382 |
| 1713825300 | 4.38 | 0.27 | 6.70 | 4.18 | 4.39 | 4.01 | 1820882 |
| 1713566100 | 4.105 | -0.4 | -8.78 | 4.38 | 4.54 | 4.05 | 2334961 |
| 1713479700 | 4.5 | 0.58 | 14.80 | 4 | 4.51 | 3.93 | 5782401 |
| 1713393300 | 3.92 | 0.07 | 1.82 | 3.94 | 4.05 | 3.82 | 2446583 |
| 1713306900 | 3.85 | -0.09 | -2.28 | 3.7997 | 3.89 | 3.72 | 1687132 |
| 1713220500 | 3.94 | 0.03 | 0.77 | 4.05 | 4.1 | 3.83 | 1342810 |
| 1712961300 | 3.91 | -0.18 | -4.40 | 4.07 | 4.11 | 3.75 | 3510870 |
| 1712874900 | 4.09 | 0.02 | 0.49 | 4.34 | 4.38 | 4.075 | 2842184 |
| 1712788500 | 4.07 | -0.02 | -0.49 | 4.04 | 4.1449999 | 4.0306 | 1160614 |
| 1712702100 | 4.09 | 0.02 | 0.49 | 4.0599999 | 4.165 | 3.93 | 1663438 |
| 1712615700 | 4.07 | -0.03 | -0.73 | 4.1 | 4.15 | 3.96 | 1372733 |
| 1712356500 | 4.1 | -0.06 | -1.44 | 4.19 | 4.295 | 3.99 | 2179285 |
| 1712270100 | 4.16 | -0.22 | -5.02 | 4.24 | 4.33 | 3.9 | 3551330 |
| 1712183700 | 4.38 | 0.24 | 5.80 | 4.16 | 4.51 | 4.0599999 | 4012558 |
| 1712097300 | 4.14 | 0.01 | 0.24 | 4.0599999 | 4.25 | 4.0199999 | 2375041 |
| 1712010900 | 4.13 | -0.13 | -3.05 | 4.29 | 4.3592 | 4.065 | 1936171 |
| 1711665300 | 4.26 | 0.16 | 3.90 | 4.2699999 | 4.48 | 4.22 | 7202392 |
| 1711578900 | 4.1 | 0.04 | 0.99 | 4.13 | 4.2171 | 3.99 | 2406623 |
| 1711492500 | 4.0599999 | -0.12 | -2.87 | 4.2 | 4.335 | 4.04 | 1989893 |
| 1711406100 | 4.18 | -0.19 | -4.35 | 4.38 | 4.5199999 | 4.0199999 | 3560967 |
| 1711146900 | 4.37 | -0.01 | -0.23 | 4.43 | 4.55 | 4.34 | 2129219 |
| 1711060500 | 4.38 | -0.13 | -2.77 | 4.5 | 4.54 | 4.25 | 3081390 |
| 1710974100 | 4.505 | -0.84 | -15.64 | 4.6 | 4.7 | 4.36 | 10534682 |
| 1710887700 | 5.34 | -0.17 | -3.09 | 5.48 | 5.62 | 5.11 | 2802841 |
| 1710801300 | 5.51 | -0.58 | -9.52 | 6.23 | 6.23 | 5.51 | 2655961 |
| 1710542100 | 6.09 | 0.84 | 16.00 | 5.41 | 6.18 | 5.39 | 5759095 |
| 1710455700 | 5.25 | -0.19 | -3.49 | 5.47 | 5.66 | 5.15 | 3025292 |
| 1710369300 | 5.44 | 0.34 | 6.67 | 5.1 | 5.49 | 4.9414 | 2246529 |
| 1710282900 | 5.1 | 0.16 | 3.24 | 4.96 | 5.22 | 4.8901 | 1681145 |
| 1710196500 | 4.94 | 0.06 | 1.23 | 5.0199999 | 5.3 | 4.7 | 2962567 |
| 1709940900 | 4.88 | -0.8 | -14.08 | 5.6 | 5.61 | 4.83 | 3567419 |
| 1709854500 | 5.68 | 0.65 | 12.92 | 5.12 | 5.75 | 4.83 | 5837119 |
| 1709768100 | 5.03 | 0.84 | 20.05 | 4.1 | 5.19 | 3.6 | 7056389 |
| 1709681700 | 4.19 | 0.01 | 0.24 | 4.32 | 4.61 | 4.01 | 3848157 |
| 1709595300 | 4.18 | -0.06 | -1.42 | 4.92 | 4.96 | 4 | 5344363 |
| 1709336100 | 4.24 | 0.57 | 15.53 | 3.71 | 4.39 | 3.69 | 3678002 |
| 1709249700 | 3.67 | 0.02 | 0.55 | 3.72 | 3.95 | 3.45 | 3453826 |
| 1709163300 | 3.65 | 0.45 | 14.06 | 3.3 | 3.7 | 3.1076 | 3515245 |
| 1709076900 | 3.2 | 0.35 | 12.28 | 3 | 3.38 | 2.97 | 3511754 |
| 1708990500 | 2.85 | 0.28 | 10.89 | 2.63 | 2.94 | 2.63 | 2455194 |
| 1708731300 | 2.57 | -0.06 | -2.28 | 2.7 | 2.77 | 2.57 | 4588264 |
| 1708644900 | 2.63 | 0.12 | 4.78 | 2.65 | 2.7799999 | 2.56 | 2253811 |
| 1708558500 | 2.5099999 | -0.14 | -5.28 | 2.66 | 2.696 | 2.45 | 1170014 |
| 1708472100 | 2.65 | -0.05 | -1.67 | 2.73 | 2.91 | 2.61 | 1401468 |
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
