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 | 0.17 | 4.8433048433 | 3.51 | 3.8899 | 3.4 | 166283 | 3.56242672 | CS |
| 4 | 0.2 | 5.74712643678 | 3.48 | 6.02 | 3.344 | 879407 | 4.60304627 | CS |
| 12 | 1.58 | 75.2380952381 | 2.1 | 6.02 | 2.02 | 612422 | 4.10396325 | CS |
| 26 | 1.22 | 49.593495935 | 2.46 | 6.02 | 1.88 | 426698 | 3.60149683 | CS |
| 52 | 2.16 | 142.105263158 | 1.52 | 9.8 | 1.47 | 1138994 | 5.32018734 | CS |
| 156 | -3.055 | -45.3600593912 | 6.735 | 9.8 | 1.45 | 413362 | 5.21453359 | CS |
| 260 | -4.38 | -54.3424317618 | 8.06 | 9.8 | 1.45 | 269022 | 5.39221792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.79 | 0.25 | 7.06 | 3.61 | 3.83 | 3.55 | 131593 |
| 1714084500 | 3.54 | -0.2 | -5.35 | 3.712 | 3.745 | 3.51 | 188293 |
| 1713998100 | 3.74 | 0.02 | 0.54 | 3.78 | 3.8899 | 3.67 | 111136 |
| 1713911700 | 3.72 | 0.19 | 5.38 | 3.56 | 3.84 | 3.56 | 149053 |
| 1713825300 | 3.53 | 0.11 | 3.22 | 3.49 | 3.5894 | 3.4 | 141283 |
| 1713566100 | 3.42 | -0.14 | -3.93 | 3.51 | 3.6 | 3.4 | 241650 |
| 1713479700 | 3.56 | -0.05 | -1.39 | 3.61 | 3.714 | 3.52 | 155246 |
| 1713393300 | 3.61 | -0.29 | -7.44 | 3.89 | 3.93 | 3.58 | 293742 |
| 1713306900 | 3.9 | 0.19 | 5.12 | 3.7 | 3.93 | 3.69 | 300421 |
| 1713220500 | 3.71 | -0.28 | -7.02 | 4.04 | 4.04 | 3.665 | 322123 |
| 1712961300 | 3.99 | 0.1 | 2.57 | 3.94 | 4.16 | 3.83 | 315236 |
| 1712874900 | 3.89 | -0.08 | -2.02 | 3.92 | 3.995 | 3.6677 | 559189 |
| 1712788500 | 3.97 | -0.21 | -5.02 | 4.15 | 4.42 | 3.83 | 539691 |
| 1712702100 | 4.18 | -1 | -19.31 | 5.15 | 5.16 | 4.09 | 974938 |
| 1712615700 | 5.18 | -0.01 | -0.19 | 5.29 | 5.41 | 5 | 399593 |
| 1712356500 | 5.19 | -0.21 | -3.89 | 5.2009999 | 5.4686 | 4.74 | 753041 |
| 1712270100 | 5.4 | 0.34 | 6.72 | 5.3 | 6.0199999 | 5.1 | 2140518 |
| 1712183700 | 5.0599999 | 0.44 | 9.52 | 4.5 | 5.38 | 4.33 | 1853961 |
| 1712097300 | 4.62 | 1.2 | 35.09 | 3.4 | 5.19 | 3.4 | 7115373 |
| 1712010900 | 3.42 | 0.02 | 0.59 | 3.48 | 3.57 | 3.344 | 154243 |
| 1711665300 | 3.4 | -0.17 | -4.76 | 3.54 | 3.65 | 3.35 | 158256 |
| 1711578900 | 3.57 | 0.17 | 5.00 | 3.48 | 3.615 | 3.4032 | 114721 |
| 1711492500 | 3.4 | -0.25 | -6.85 | 3.68 | 3.7 | 3.37 | 203137 |
| 1711406100 | 3.65 | -0.16 | -4.20 | 3.8 | 3.87 | 3.57 | 159131 |
| 1711146900 | 3.81 | -0.1 | -2.56 | 3.94 | 3.96 | 3.76 | 148252 |
| 1711060500 | 3.91 | 0.24 | 6.54 | 3.75 | 4.01 | 3.74 | 246897 |
| 1710974100 | 3.67 | 0.16 | 4.56 | 3.5 | 3.79 | 3.49 | 217978 |
| 1710887700 | 3.51 | 0.02 | 0.57 | 3.49 | 3.59 | 3.15 | 316261 |
| 1710801300 | 3.49 | -0.38 | -9.82 | 3.92 | 3.9695 | 3.44 | 465921 |
| 1710542100 | 3.87 | 0.09 | 2.38 | 3.75 | 4.07 | 3.74 | 155164 |
| 1710455700 | 3.78 | -0.43 | -10.21 | 4.25 | 4.25 | 3.6501 | 384211 |
| 1710369300 | 4.21 | 0.15 | 3.69 | 4.12 | 4.2499 | 4.03 | 209140 |
| 1710282900 | 4.0599999 | -0.34 | -7.73 | 4.65 | 4.65 | 3.8 | 983840 |
| 1710196500 | 4.4 | -0.03 | -0.68 | 4.46 | 4.8 | 4.4 | 435127 |
| 1709940900 | 4.43 | -0.16 | -3.49 | 4.72 | 5.1 | 4.3000999 | 852638 |
| 1709854500 | 4.59 | 0.45 | 10.87 | 4.2 | 5.21 | 4.2 | 1659226 |
| 1709768100 | 4.14 | 0.57 | 15.97 | 3.7 | 4.25 | 3.5924 | 649338 |
| 1709681700 | 3.57 | -0.27 | -7.03 | 3.86 | 3.86 | 3.46 | 308135 |
| 1709595300 | 3.84 | 0.24 | 6.67 | 3.61 | 3.93 | 3.2599999 | 621120 |
| 1709336100 | 3.6 | -0.56 | -13.46 | 4.26 | 4.3252 | 3.19 | 1148595 |
| 1709249700 | 4.16 | 0.54 | 14.92 | 3.65 | 5.4 | 3.6265 | 3299733 |
| 1709163300 | 3.62 | 0.2 | 5.85 | 3.62 | 3.83 | 3.3237 | 939220 |
| 1709076900 | 3.42 | 0.74 | 27.61 | 2.67 | 3.55 | 2.67 | 1408115 |
| 1708990500 | 2.68 | 0.26 | 10.74 | 2.45 | 2.7 | 2.43 | 281330 |
| 1708731300 | 2.42 | -0.09 | -3.39 | 2.5 | 2.5095 | 2.2812 | 188189 |
| 1708644900 | 2.505 | -0.07 | -2.53 | 2.55 | 2.64 | 2.49 | 173346 |
| 1708558500 | 2.57 | -0.04 | -1.53 | 2.59 | 2.6 | 2.488 | 102410 |
| 1708472100 | 2.61 | 0.07 | 2.76 | 2.62 | 2.64 | 2.45 | 199994 |
| 1708126500 | 2.54 | -0.03 | -1.17 | 2.54 | 2.645 | 2.47 | 196707 |
| 1708040100 | 2.57 | -0.03 | -1.15 | 2.68 | 2.68 | 2.45 | 202665 |
| 1707953700 | 2.6 | 0.18 | 7.44 | 2.52 | 2.68 | 2.46 | 201295 |
| 1707867300 | 2.42 | -0.13 | -5.10 | 2.5 | 2.57 | 2.3279 | 357985 |
| 1707780900 | 2.55 | 0.21 | 8.97 | 2.35 | 2.65 | 2.34 | 632186 |
| 1707521700 | 2.34 | 0.12 | 5.41 | 2.25 | 2.38 | 2.2001 | 303446 |
| 1707435300 | 2.22 | -0.02 | -0.89 | 2.2 | 2.27 | 2.1408999 | 134328 |
| 1707348900 | 2.24 | 0.13 | 6.16 | 2.17 | 2.2599999 | 2.11 | 301879 |
| 1707262500 | 2.11 | -0.01 | -0.47 | 2.1 | 2.13 | 2.04 | 144560 |
| 1707176100 | 2.12 | 0 | 0.00 | 2.13 | 2.17 | 2.02 | 157002 |
| 1706916900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.12 | 2.0299999 | 150247 |
| 1706830500 | 2.09 | 0.11 | 5.56 | 2.0299999 | 2.11 | 1.995 | 156261 |
| 1706744100 | 1.98 | 0 | 0.00 | 1.96 | 2.16 | 1.95 | 179918 |
| 1706657700 | 1.98 | 0.06 | 3.13 | 1.92 | 1.98 | 1.88 | 225994 |
| 1706571300 | 1.92 | 0.04 | 2.13 | 1.96 | 1.96 | 1.88 | 326618 |
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
