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 | 3.3053 | 575.134852967 | 0.5747 | 4.01 | 0.53 | 3885020 | 0.63730397 | CS |
| 4 | 3.345 | 625.23364486 | 0.535 | 4.01 | 0.5 | 1050712 | 0.63519115 | CS |
| 12 | 3.31 | 580.701754386 | 0.57 | 4.01 | 0.4502 | 362343 | 0.62868203 | CS |
| 26 | 3.3152 | 586.968838527 | 0.5648 | 4.01 | 0.4502 | 262031 | 0.64758566 | CS |
| 52 | 3.019 | 350.638792102 | 0.861 | 4.01 | 0.4502 | 218579 | 0.70155629 | CS |
| 156 | 0.5805 | 17.5935747841 | 3.2995 | 8.8 | 0.4502 | 193803 | 2.14869846 | CS |
| 260 | -5.47 | -58.5026737968 | 9.35 | 18.25 | 0.4502 | 289358 | 6.17075846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 3.92 | -0.72 | -15.52 | 4.5 | 4.95 | 3.8254 | 123537 |
| 1749767700 | 4.64 | -1 | -17.73 | 5.04 | 5.28 | 4.4856 | 66892 |
| 1749681300 | 5.64 | 1.16 | 25.89 | 4.4 | 7.184 | 4.24 | 1209160 |
| 1749594900 | 4.48 | -0.26 | -5.41 | 4.9024 | 5.0119999 | 4.4 | 807027 |
| 1749508500 | 4.736 | -0.01 | -0.12 | 4.744 | 4.904 | 4.6727999 | 340802 |
| 1749249300 | 4.7416 | 0.18 | 4.02 | 4.5976 | 4.7544 | 4.4588 | 4064 |
| 1749162900 | 4.5584 | 0.32 | 7.51 | 4.464 | 4.5992 | 4.380008 | 5668 |
| 1749076500 | 4.24 | -0.16 | -3.55 | 4.3263999 | 4.5199999 | 4.176008 | 8651 |
| 1748990100 | 4.396 | 0.19 | 4.59 | 4.4791999 | 4.48 | 4.1608 | 1343 |
| 1748903700 | 4.2032 | -0.26 | -5.93 | 4.48 | 4.48 | 4.08 | 5297 |
| 1748644500 | 4.468 | -0 | -0.09 | 4.5599999 | 4.636 | 4.3472 | 2769 |
| 1748558100 | 4.472 | 0.16 | 3.71 | 4.3616 | 4.48 | 4.104 | 6351 |
| 1748471700 | 4.312 | -0.4 | -8.46 | 4.5824 | 4.635992 | 4 | 8234 |
| 1748385300 | 4.7104 | 0.06 | 1.25 | 4.68 | 4.879992 | 4.5039999 | 9460 |
| 1748039700 | 4.6524 | 0.4 | 9.52 | 4.468 | 4.8 | 4.26408 | 12594 |
| 1747953300 | 4.248 | -0.22 | -4.96 | 4.4688 | 4.4688 | 4.248 | 631 |
| 1747866900 | 4.4696 | 0 | 0.00 | 4.5679999 | 4.5679999 | 4.24 | 1136 |
| 1747780500 | 4.4696 | 0 | 0.00 | 4.6 | 4.6 | 4.36 | 1255 |
| 1747694100 | 4.4696 | 0.01 | 0.23 | 4.72 | 4.72 | 4.4432 | 2188 |
| 1747434900 | 4.4592 | 0.26 | 6.17 | 4.28 | 4.5599999 | 4.28 | 1719 |
| 1747348500 | 4.200008 | -0.1 | -2.33 | 4.356 | 4.5592 | 4.2 | 1545 |
| 1747262100 | 4.3 | -0.06 | -1.39 | 4.5599999 | 4.596 | 4.2 | 4873 |
| 1747175700 | 4.360792 | -0.12 | -2.66 | 4.1664 | 4.360792 | 4.0888 | 6830 |
| 1747089300 | 4.48 | -0.01 | -0.25 | 4.84 | 5 | 4.1464 | 65296 |
| 1746830100 | 4.4912 | 0.28 | 6.73 | 4.08 | 5.252 | 4.08 | 31629 |
| 1746743700 | 4.208 | -0.19 | -4.36 | 4.092 | 4.4 | 4.0104 | 1221 |
| 1746657300 | 4.4 | 0.01 | 0.18 | 4.4 | 4.404 | 4 | 1532 |
| 1746570900 | 4.392 | 0.14 | 3.20 | 4.2192 | 4.392 | 4.2192 | 823 |
| 1746484500 | 4.256 | -0.26 | -5.67 | 4.408 | 4.5439999 | 4.256 | 884 |
| 1746225300 | 4.5119999 | 0 | 0.00 | 4.24 | 4.5119999 | 4.24 | 432 |
| 1746138900 | 4.5119999 | -0.03 | -0.74 | 4.48 | 4.5384 | 4.0464079 | 639 |
| 1746052500 | 4.5456 | 0.07 | 1.46 | 4.5359999 | 4.5456 | 4.48 | 284 |
| 1745966100 | 4.48 | -0.08 | -1.75 | 4.3168 | 4.556 | 4.168 | 1102 |
| 1745879700 | 4.5599999 | 0.18 | 4.07 | 4.672 | 4.712 | 4.0304 | 797 |
| 1745620500 | 4.3816 | -0.16 | -3.45 | 4.5368 | 4.664 | 4.1288 | 530 |
| 1745534100 | 4.5384 | -0 | -0.04 | 4.54 | 4.648 | 4.48 | 543 |
| 1745447700 | 4.54 | 0.22 | 5.09 | 4.5359999 | 4.5439999 | 4.2184 | 1154 |
| 1745361300 | 4.32 | 0.56 | 14.89 | 3.76 | 4.5119999 | 3.76 | 1620 |
| 1745274900 | 3.76 | -0.08 | -2.08 | 4.12 | 4.172 | 3.6104 | 2915 |
| 1744929300 | 3.84 | 0.07 | 1.95 | 3.992 | 4 | 3.84 | 924 |
| 1744842900 | 3.7664 | -0.15 | -3.94 | 4.152 | 4.152 | 3.764 | 1020 |
| 1744756500 | 3.9208 | -0.22 | -5.37 | 4.16 | 4.3872 | 3.92 | 588 |
| 1744670100 | 4.1432 | -0.17 | -3.91 | 4.312 | 4.336 | 3.8944 | 4441 |
| 1744410900 | 4.312 | 0.11 | 2.74 | 4.312 | 4.312 | 4.016 | 797 |
| 1744324500 | 4.1971999 | 0.2 | 4.93 | 4.1856 | 4.264 | 3.8912 | 1535 |
| 1744238100 | 4 | 0.16 | 4.17 | 4.024 | 4.1776 | 3.7592 | 238 |
| 1744151700 | 3.84 | -0.32 | -7.69 | 4.16 | 4.264 | 3.6016 | 2678 |
| 1744065300 | 4.16 | -0.14 | -3.15 | 4.304 | 4.304 | 4.1208 | 1471 |
| 1743806100 | 4.2952 | -0.31 | -6.64 | 4.68 | 4.7968 | 4.24 | 4243 |
| 1743719700 | 4.6007999 | 0 | 0.02 | 4.704 | 4.704 | 4.6 | 1729 |
| 1743633300 | 4.6 | 0.18 | 3.98 | 4.5599999 | 4.7912 | 4.5599999 | 1103 |
| 1743546900 | 4.424 | -0.15 | -3.27 | 4.7192 | 4.7192 | 4.4 | 1485 |
| 1743460500 | 4.573608 | -0.23 | -4.72 | 4.7992 | 4.7992 | 4.573608 | 904 |
| 1743201300 | 4.8 | 0 | 0.02 | 4.5776 | 4.981416 | 4.4024 | 2296 |
| 1743114900 | 4.7992 | 0.16 | 3.43 | 4.3208 | 4.7992 | 4.3208 | 1950 |
| 1743028500 | 4.64 | 0.04 | 0.87 | 4.392 | 4.64 | 4.288 | 960 |
| 1742942100 | 4.6 | -0.12 | -2.54 | 4.5039999 | 4.6792 | 4.472 | 1902 |
| 1742855700 | 4.72 | 0.07 | 1.50 | 4.624 | 4.721512 | 4.48 | 2469 |
| 1742596500 | 4.650288 | 0.01 | 0.19 | 4.5599999 | 4.650288 | 4.5504 | 1180 |
| 1742510100 | 4.6416 | 0.17 | 3.87 | 4.416 | 4.7184 | 4.416 | 2130 |
| 1742423700 | 4.4688 | -0.09 | -2.02 | 4.632 | 4.64 | 4.4688 | 2470 |
| 1742337300 | 4.560808 | 0 | 0.04 | 4.5592 | 4.560808 | 4.4056 | 448 |
| 1742250900 | 4.5592 | 0.08 | 1.77 | 4.35256 | 4.5592 | 4.2648 | 1322 |
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
