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 | -0.56 | -18.3606557377 | 3.05 | 3.225 | 2.47 | 7707670 | 2.8497434 | CS |
| 4 | -0.26 | -9.45454545455 | 2.75 | 3.679 | 2.47 | 7367905 | 3.07731679 | CS |
| 12 | -0.25 | -9.12408759124 | 2.74 | 3.679 | 2.12 | 7836492 | 2.7993771 | CS |
| 26 | 0.26 | 11.6591928251 | 2.23 | 4.81 | 2.06 | 7208524 | 2.99802605 | CS |
| 52 | 1.04 | 71.724137931 | 1.45 | 4.81 | 1.3 | 7525732 | 2.83317472 | CS |
| 156 | -8.73 | -77.807486631 | 11.22 | 17.7703 | 1.1 | 4669953 | 3.43320539 | CS |
| 260 | -8.73 | -77.807486631 | 11.22 | 17.7703 | 1.1 | 4669953 | 3.43320539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 2.48 | -0.2 | -7.46 | 2.68 | 2.68 | 2.47 | 14220853 |
| 1716244500 | 2.68 | -0.06 | -2.19 | 2.72 | 2.79 | 2.61 | 8209644 |
| 1715985300 | 2.74 | -0.03 | -1.08 | 2.8 | 2.8 | 2.7 | 6660173 |
| 1715898900 | 2.77 | -0.15 | -5.14 | 2.92 | 2.98 | 2.7599999 | 9631846 |
| 1715812500 | 2.92 | -0.22 | -7.01 | 3.18 | 3.225 | 2.91 | 5371463 |
| 1715726100 | 3.14 | 0.12 | 3.97 | 3.05 | 3.2 | 3.02 | 8665223 |
| 1715639700 | 3.02 | -0.2 | -6.21 | 3.14 | 3.4 | 3.02 | 8177642 |
| 1715380500 | 3.22 | -0.39 | -10.80 | 3.63 | 3.679 | 3.12 | 8023216 |
| 1715294100 | 3.61 | 0.25 | 7.44 | 3.14 | 3.655 | 3.07 | 9727238 |
| 1715207700 | 3.36 | -0.03 | -0.88 | 3.29 | 3.4 | 3.17 | 9383472 |
| 1715121300 | 3.39 | 0.06 | 1.80 | 3.31 | 3.53 | 3.24 | 7632231 |
| 1715034900 | 3.33 | 0.04 | 1.22 | 3.35 | 3.385 | 3.16 | 10781156 |
| 1714775700 | 3.29 | 0.36 | 12.29 | 2.99 | 3.41 | 2.96 | 14777458 |
| 1714689300 | 2.93 | 0.07 | 2.27 | 2.9 | 2.96 | 2.7625 | 4778617 |
| 1714602900 | 2.865 | 0.09 | 3.24 | 2.7799999 | 2.98 | 2.68 | 5486126 |
| 1714516500 | 2.775 | -0.28 | -9.02 | 3 | 3 | 2.72 | 7836818 |
| 1714430100 | 3.05 | 0.03 | 0.99 | 3.09 | 3.15 | 3 | 5041189 |
| 1714170900 | 3.02 | 0.2 | 7.09 | 2.84 | 3.02 | 2.8 | 3072308 |
| 1714084500 | 2.82 | -0.02 | -0.70 | 2.785 | 2.83 | 2.735 | 6287131 |
| 1713998100 | 2.84 | -0.01 | -0.35 | 2.86 | 2.91 | 2.7799999 | 4737985 |
| 1713911700 | 2.85 | 0.1 | 3.64 | 2.75 | 2.9 | 2.74 | 3077161 |
| 1713825300 | 2.75 | -0.05 | -1.79 | 2.8 | 2.83 | 2.73 | 4609574 |
| 1713566100 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.86 | 2.75 | 5848763 |
| 1713479700 | 2.81 | -0.23 | -7.57 | 3.04 | 3.055 | 2.75 | 10752681 |
| 1713393300 | 3.04 | 0.03 | 1.00 | 3.04 | 3.1 | 2.97 | 10898738 |
| 1713306900 | 3.0099999 | 0.01 | 0.33 | 2.945 | 3.02 | 2.87 | 6313495 |
| 1713220500 | 3 | -0.07 | -2.28 | 3.06 | 3.12 | 2.98 | 5703354 |
| 1712961300 | 3.07 | -0.11 | -3.31 | 3.13 | 3.19 | 3.0099999 | 6599648 |
| 1712874900 | 3.175 | 0.13 | 4.10 | 3.05 | 3.19 | 3.05 | 3893575 |
| 1712788500 | 3.05 | -0.2 | -6.15 | 3.1597 | 3.17 | 2.92 | 10681769 |
| 1712702100 | 3.25 | 0.05 | 1.56 | 3.22 | 3.29 | 3.18 | 13809149 |
| 1712615700 | 3.2 | 0.2 | 6.49 | 3.0299999 | 3.21 | 3 | 6362730 |
| 1712356500 | 3.005 | 0 | 0.17 | 3 | 3.06 | 2.965 | 6668216 |
| 1712270100 | 3 | -0.02 | -0.66 | 3.08 | 3.145 | 2.9 | 12547101 |
| 1712183700 | 3.02 | 0.16 | 5.59 | 2.81 | 3.06 | 2.79 | 15312889 |
| 1712097300 | 2.86 | -0.05 | -1.72 | 2.88 | 2.91 | 2.83 | 6497803 |
| 1712010900 | 2.91 | 0.09 | 3.19 | 2.9 | 2.935 | 2.835 | 8883081 |
| 1711665300 | 2.82 | 0.17 | 6.42 | 2.698 | 2.91 | 2.64 | 8237560 |
| 1711578900 | 2.65 | 0.14 | 5.58 | 2.5299999 | 2.67 | 2.48 | 7049407 |
| 1711492500 | 2.5099999 | 0.12 | 5.02 | 2.4 | 2.59 | 2.355 | 14636475 |
| 1711406100 | 2.39 | 0.05 | 2.14 | 2.35 | 2.415 | 2.325 | 3372981 |
| 1711146900 | 2.34 | -0.05 | -2.09 | 2.4 | 2.4095 | 2.32 | 4371028 |
| 1711060500 | 2.39 | -0.05 | -2.05 | 2.47 | 2.56 | 2.3 | 13218769 |
| 1710974100 | 2.44 | 0.13 | 5.63 | 2.33 | 2.5 | 2.29 | 5374016 |
| 1710887700 | 2.31 | -0.13 | -5.33 | 2.4 | 2.41 | 2.27 | 8557546 |
| 1710801300 | 2.44 | 0.2 | 8.93 | 2.29 | 2.4878999 | 2.215 | 9357164 |
| 1710542100 | 2.24 | -0.01 | -0.44 | 2.22 | 2.27 | 2.18 | 13233724 |
| 1710455700 | 2.25 | 0.03 | 1.35 | 2.24 | 2.34 | 2.14 | 7658419 |
| 1710369300 | 2.22 | 0.04 | 1.83 | 2.15 | 2.33 | 2.1298 | 6677368 |
| 1710282900 | 2.18 | 0.01 | 0.46 | 2.18 | 2.22 | 2.14 | 6013311 |
| 1710196500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.225 | 2.12 | 5825121 |
| 1709940900 | 2.2 | -0.08 | -3.51 | 2.3 | 2.395 | 2.2 | 7041282 |
| 1709854500 | 2.2799999 | -0.01 | -0.22 | 2.32 | 2.33 | 2.2599999 | 5063174 |
| 1709768100 | 2.285 | -0.01 | -0.22 | 2.31 | 2.355 | 2.25 | 7350062 |
| 1709681700 | 2.29 | -0.15 | -6.15 | 2.41 | 2.41 | 2.27 | 6390835 |
| 1709595300 | 2.44 | -0.12 | -4.69 | 2.52 | 2.575 | 2.43 | 7241665 |
| 1709336100 | 2.56 | 0.02 | 0.79 | 2.52 | 2.63 | 2.485 | 4641081 |
| 1709249700 | 2.54 | -0.07 | -2.68 | 2.64 | 2.7199 | 2.52 | 12229368 |
| 1709163300 | 2.61 | -0.13 | -4.74 | 2.7 | 2.71 | 2.5 | 9908115 |
| 1709076900 | 2.74 | 0.05 | 1.86 | 2.74 | 2.84 | 2.73 | 6163892 |
| 1708990500 | 2.69 | 0.12 | 4.67 | 2.55 | 2.7 | 2.5299999 | 6313571 |
| 1708731300 | 2.57 | 0.02 | 0.78 | 2.5299999 | 2.63 | 2.45 | 7119017 |
| 1708644900 | 2.55 | -0.23 | -8.27 | 2.86 | 2.87 | 2.5299999 | 16109204 |
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
