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 | 0.12 | 4.16666666667 | 2.88 | 3.12 | 2.62 | 344900 | 2.82328548 | CS |
| 4 | -0.46 | -13.2947976879 | 3.46 | 3.485 | 2.61 | 356605 | 2.94992851 | CS |
| 12 | 0.39 | 14.9425287356 | 2.61 | 4.91 | 2.53 | 575310 | 3.48484601 | CS |
| 26 | 1.4 | 87.5 | 1.6 | 4.91 | 1.51 | 674624 | 2.89729765 | CS |
| 52 | -0.89 | -22.8791773779 | 3.89 | 4.91 | 1.45 | 840375 | 2.62330714 | CS |
| 156 | -20.6 | -87.2881355932 | 23.6 | 42.01 | 1.45 | 774712 | 10.34625048 | CS |
| 260 | -16.71 | -84.7792998478 | 19.71 | 42.01 | 1.45 | 627325 | 12.11236991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 2.91 | -0.14 | -4.59 | 3.0099999 | 3.075 | 2.87 | 272035 |
| 1714430100 | 3.05 | 0.39 | 14.66 | 2.68 | 3.12 | 2.68 | 533826 |
| 1714170900 | 2.66 | 0.01 | 0.38 | 2.67 | 2.735 | 2.62 | 513446 |
| 1714084500 | 2.65 | -0.15 | -5.36 | 2.71 | 2.71 | 2.64 | 271083 |
| 1713998100 | 2.8 | -0.1 | -3.45 | 2.91 | 2.91 | 2.75 | 213703 |
| 1713911700 | 2.9 | 0.04 | 1.40 | 2.88 | 3.0299999 | 2.88 | 192442 |
| 1713825300 | 2.86 | 0.03 | 1.06 | 2.86 | 2.9 | 2.7799999 | 204345 |
| 1713566100 | 2.83 | 0.03 | 1.07 | 2.77 | 2.87 | 2.71 | 465339 |
| 1713479700 | 2.8 | 0.04 | 1.45 | 2.79 | 2.895 | 2.71 | 616047 |
| 1713393300 | 2.7599999 | 0.03 | 1.10 | 2.7799999 | 2.845 | 2.73 | 417195 |
| 1713306900 | 2.73 | 0.04 | 1.49 | 2.73 | 2.765 | 2.61 | 285205 |
| 1713220500 | 2.69 | -0.18 | -6.27 | 2.87 | 2.87 | 2.62 | 491217 |
| 1712961300 | 2.87 | -0.24 | -7.72 | 3.1 | 3.13 | 2.83 | 375330 |
| 1712874900 | 3.11 | -0.02 | -0.64 | 3.12 | 3.19 | 3.06 | 388880 |
| 1712788500 | 3.13 | -0.1 | -3.10 | 3.12 | 3.2 | 3.06 | 295118 |
| 1712702100 | 3.23 | 0.02 | 0.62 | 3.2 | 3.307 | 3.17 | 291487 |
| 1712615700 | 3.21 | 0.02 | 0.63 | 3.23 | 3.2599999 | 3.15 | 168653 |
| 1712356500 | 3.19 | -0.02 | -0.62 | 3.2 | 3.24 | 3.11 | 339349 |
| 1712270100 | 3.21 | -0.13 | -3.89 | 3.4 | 3.43 | 3.165 | 396672 |
| 1712183700 | 3.34 | 0.01 | 0.30 | 3.33 | 3.365 | 3.2094 | 336303 |
| 1712097300 | 3.33 | -0.16 | -4.45 | 3.46 | 3.485 | 3.31 | 336469 |
| 1712010900 | 3.485 | -0.01 | -0.14 | 3.49 | 3.535 | 3.44 | 336901 |
| 1711665300 | 3.49 | -0.02 | -0.57 | 3.54 | 3.7187 | 3.45 | 447843 |
| 1711578900 | 3.51 | 0.06 | 1.74 | 3.46 | 3.585 | 3.45 | 497241 |
| 1711492500 | 3.45 | 0 | 0.00 | 3.51 | 3.59 | 3.45 | 337252 |
| 1711406100 | 3.45 | 0 | 0.00 | 3.57 | 3.57 | 3.405 | 350116 |
| 1711146900 | 3.45 | -0.04 | -1.15 | 3.45 | 3.56 | 3.4 | 331752 |
| 1711060500 | 3.49 | 0 | 0.00 | 3.49 | 3.67 | 3.48 | 424181 |
| 1710974100 | 3.49 | 0.22 | 6.73 | 3.27 | 3.605 | 3.17 | 628070 |
| 1710887700 | 3.27 | 0.02 | 0.62 | 3.22 | 3.365 | 3.1199 | 621942 |
| 1710801300 | 3.25 | -0.08 | -2.40 | 3.33 | 3.36 | 3.035 | 935707 |
| 1710542100 | 3.33 | 0.13 | 4.06 | 3.2 | 3.34 | 3.18 | 498199 |
| 1710455700 | 3.2 | -0.18 | -5.33 | 3.38 | 3.65 | 3.17 | 553369 |
| 1710369300 | 3.38 | -0.09 | -2.59 | 3.47 | 3.64 | 3.34 | 563263 |
| 1710282900 | 3.47 | -0.14 | -3.88 | 3.62 | 3.65 | 3.425 | 423897 |
| 1710196500 | 3.61 | 0.14 | 4.03 | 3.46 | 3.8488 | 3.46 | 582935 |
| 1709940900 | 3.47 | -0.19 | -5.19 | 3.75 | 3.8371 | 3.38 | 959741 |
| 1709854500 | 3.66 | 0.02 | 0.55 | 3.71 | 3.83 | 3.605 | 484230 |
| 1709768100 | 3.64 | -0.12 | -3.19 | 3.8 | 3.9096 | 3.54 | 766627 |
| 1709681700 | 3.76 | -0.45 | -10.58 | 4.2 | 4.25 | 3.72 | 824915 |
| 1709595300 | 4.205 | -0.41 | -8.79 | 4.69 | 4.7099 | 4.2 | 707725 |
| 1709336100 | 4.61 | -0.04 | -0.86 | 4.7 | 4.7 | 4.17 | 1627625 |
| 1709249700 | 4.65 | 0.93 | 25.00 | 3.93 | 4.91 | 3.87 | 2379728 |
| 1709163300 | 3.72 | -0.43 | -10.36 | 4.18 | 4.18 | 3.57 | 1298335 |
| 1709076900 | 4.15 | 0.95 | 29.69 | 3.41 | 4.43 | 3.24 | 2889845 |
| 1708990500 | 3.2 | 0.17 | 5.61 | 3.0099999 | 3.22 | 3.0099999 | 832904 |
| 1708731300 | 3.0299999 | 0.16 | 5.57 | 2.9 | 3.16 | 2.88 | 444640 |
| 1708644900 | 2.87 | 0.02 | 0.70 | 2.82 | 2.92 | 2.82 | 358882 |
| 1708558500 | 2.85 | -0.04 | -1.38 | 2.83 | 2.95 | 2.8 | 301913 |
| 1708472100 | 2.89 | -0.29 | -9.12 | 3.14 | 3.2 | 2.88 | 604099 |
| 1708126500 | 3.18 | -0.06 | -1.85 | 3.2 | 3.23 | 3.06 | 440313 |
| 1708040100 | 3.24 | 0.42 | 14.89 | 2.87 | 3.25 | 2.87 | 620974 |
| 1707953700 | 2.82 | 0.11 | 3.87 | 2.82 | 2.8791 | 2.691 | 517152 |
| 1707867300 | 2.715 | -0.41 | -12.98 | 2.919 | 2.98 | 2.67 | 432587 |
| 1707780900 | 3.12 | 0.12 | 4.00 | 3 | 3.14 | 2.99 | 574221 |
| 1707521700 | 3 | 0.08 | 2.74 | 2.95 | 3.04 | 2.9049999 | 438293 |
| 1707435300 | 2.92 | 0.14 | 5.04 | 2.79 | 2.93 | 2.79 | 310120 |
| 1707348900 | 2.7799999 | -0.09 | -3.14 | 2.85 | 2.87 | 2.754 | 324923 |
| 1707262500 | 2.87 | 0.28 | 10.81 | 2.61 | 2.88 | 2.5299999 | 563418 |
| 1707176100 | 2.59 | -0.13 | -4.78 | 2.69 | 2.72 | 2.58 | 572015 |
| 1706916900 | 2.72 | -0.04 | -1.45 | 2.68 | 2.755 | 2.5718 | 525138 |
| 1706830500 | 2.7599999 | 0.13 | 4.94 | 2.74 | 2.8 | 2.6 | 648183 |
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
