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 | -0.3301 | -9.22067039106 | 3.58 | 3.85 | 3.0001 | 26709 | 3.44988745 | CS |
| 4 | -0.1501 | -4.41470588235 | 3.4 | 5.21 | 3.0001 | 215141 | 3.98758039 | CS |
| 12 | 1.0999 | 51.1581395349 | 2.15 | 9.69 | 1.1105 | 2623775 | 3.92483464 | CS |
| 26 | -0.7821 | -19.3973214286 | 4.032 | 9.69 | 1.1105 | 1503967 | 4.0821256 | CS |
| 52 | -8.3001 | -71.8623376623 | 11.55 | 20.2692 | 1.1105 | 818282 | 4.67620376 | CS |
| 156 | -217.2501 | -98.526122449 | 220.5 | 280.98 | 1.1105 | 2037828 | 37.19253858 | CS |
| 260 | -217.2501 | -98.526122449 | 220.5 | 280.98 | 1.1105 | 2037828 | 37.19253858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 3.21 | -0.05 | -1.53 | 3.17 | 3.2799999 | 3.08 | 26952 |
| 1715726100 | 3.2599999 | -0.35 | -9.70 | 3.56 | 3.5879 | 3.1501 | 45302 |
| 1715639700 | 3.61 | -0.11 | -2.96 | 3.72 | 3.8 | 3.5286 | 16413 |
| 1715380500 | 3.72 | -0.01 | -0.27 | 3.69 | 3.85 | 3.62 | 13109 |
| 1715294100 | 3.73 | 0.19 | 5.37 | 3.58 | 3.78 | 3.5601 | 31769 |
| 1715207700 | 3.54 | -0.22 | -5.85 | 3.69 | 3.751 | 3.5118 | 21526 |
| 1715121300 | 3.76 | -0.34 | -8.29 | 4 | 4.2048 | 3.7538 | 84845 |
| 1715034900 | 4.1 | -0.64 | -13.50 | 4.72 | 4.72 | 4.0500999 | 124233 |
| 1714775700 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.93 | 4.61 | 43650 |
| 1714689300 | 4.7699999 | 0.15 | 3.25 | 4.17 | 5.035 | 4.17 | 128346 |
| 1714602900 | 4.62 | 0.17 | 3.82 | 3.95 | 5.21 | 3.71 | 513388 |
| 1714516500 | 4.45 | 0.75 | 20.27 | 3.56 | 4.64 | 3.55 | 944942 |
| 1714430100 | 3.7 | -0.34 | -8.42 | 3.96 | 4.198 | 3.64 | 133132 |
| 1714170900 | 4.04 | 0.46 | 12.85 | 3.58 | 4.12 | 3.47 | 185060 |
| 1714084500 | 3.58 | 0.08 | 2.29 | 3.47 | 3.75 | 3.4001 | 162127 |
| 1713998100 | 3.5 | -0.14 | -3.85 | 3.62 | 3.7788 | 3.4401 | 224123 |
| 1713911700 | 3.64 | 0.18 | 5.20 | 3.46 | 3.9299 | 3.4078 | 276485 |
| 1713825300 | 3.46 | -0.27 | -7.24 | 3.52 | 3.8798 | 3.35 | 270445 |
| 1713566100 | 3.73 | 0.27 | 7.80 | 3.46 | 4.39 | 3.45 | 712039 |
| 1713479700 | 3.46 | 0.06 | 1.76 | 3.4 | 3.8 | 3.21 | 344940 |
| 1713393300 | 3.4 | -0.86 | -20.19 | 4.18 | 4.65 | 3.25 | 740699 |
| 1713306900 | 4.26 | -2.04 | -32.38 | 5.43 | 5.5799 | 4.1205999 | 1669015 |
| 1713220500 | 6.3 | 3.63 | 135.96 | 2.77 | 9.69 | 2.652 | 44244063 |
| 1712961300 | 2.67 | -0.28 | -9.49 | 3.17 | 3.17 | 2.45 | 155667 |
| 1712874900 | 2.95 | 0.3 | 11.32 | 2.83 | 3.06 | 2.52 | 363094 |
| 1712788500 | 2.65 | 0.17 | 6.85 | 2.43 | 2.7 | 2.39 | 126150 |
| 1712702100 | 2.48 | -0.13 | -4.98 | 2.57 | 2.7 | 2.314 | 65718 |
| 1712615700 | 2.61 | -0.1 | -3.69 | 2.64 | 2.7498999 | 2.55 | 67733 |
| 1712356500 | 2.71 | -0.07 | -2.52 | 2.753 | 2.85 | 2.6601 | 67795 |
| 1712270100 | 2.7799999 | -0.6 | -17.75 | 3.35 | 3.5 | 2.65 | 193458 |
| 1712183700 | 3.38 | 0.22 | 6.96 | 3.2599999 | 3.7361 | 3 | 358008 |
| 1712097300 | 3.16 | 0.14 | 4.64 | 2.89 | 3.2599999 | 2.8 | 137441 |
| 1712010900 | 3.02 | 0.12 | 4.14 | 2.96 | 3.49 | 2.73 | 373769 |
| 1711665300 | 2.9 | 0.09 | 3.20 | 2.7799999 | 3.09 | 2.75 | 167663 |
| 1711578900 | 2.81 | -0.44 | -13.54 | 2.83 | 3.1099 | 2.68 | 331802 |
| 1711492500 | 3.25 | 0.27 | 9.06 | 3.1 | 3.3699 | 2.64 | 1181356 |
| 1711406100 | 2.98 | 0.04 | 1.36 | 2.83 | 3.05 | 2.6 | 497805 |
| 1711146900 | 2.94 | 0.03 | 1.03 | 2.81 | 3.04 | 2.45 | 1613158 |
| 1711060500 | 2.91 | 1.58 | 118.80 | 2.23 | 3.89 | 2.22 | 97441365 |
| 1710974100 | 1.33 | -0.17 | -11.33 | 1.58 | 1.58 | 1.1105 | 55684 |
| 1710887700 | 1.5 | -0.2 | -11.76 | 1.65 | 1.68 | 1.41 | 50476 |
| 1710801300 | 1.7 | -0.35 | -17.07 | 2.1 | 2.1661 | 1.65 | 67161 |
| 1710542100 | 2.05 | -0.05 | -2.38 | 2.1 | 2.35 | 2.04 | 38847 |
| 1710455700 | 2.1 | -0.05 | -2.33 | 2.09 | 2.2 | 2.05 | 14672 |
| 1710369300 | 2.15 | 0.1 | 4.88 | 2.06 | 2.45 | 1.9976 | 116277 |
| 1710282900 | 2.05 | -0.08 | -3.76 | 2.07 | 2.1199 | 2.04 | 7564 |
| 1710196500 | 2.13 | -0.02 | -0.93 | 2.15 | 2.15 | 2.05 | 2228 |
| 1709940900 | 2.15 | -0.1 | -4.44 | 2.22 | 2.22 | 2.045 | 15020 |
| 1709854500 | 2.2498999 | 0.3 | 15.38 | 1.91 | 2.34 | 1.91 | 60564 |
| 1709768100 | 1.95 | 0.09 | 4.84 | 1.94 | 1.965 | 1.85 | 8332 |
| 1709681700 | 1.86 | -0.12 | -6.06 | 1.95 | 2.0099999 | 1.86 | 6227 |
| 1709595300 | 1.98 | -0.06 | -2.94 | 1.99 | 2.075 | 1.9283 | 9578 |
| 1709336100 | 2.04 | 0.15 | 7.94 | 1.88 | 2.1487 | 1.76 | 44540 |
| 1709249700 | 1.89 | 0.04 | 2.16 | 1.81 | 1.9 | 1.685 | 61157 |
| 1709163300 | 1.85 | 0 | 0.00 | 1.82 | 1.9 | 1.7214 | 32877 |
| 1709076900 | 1.85 | -0.12 | -6.09 | 1.91 | 1.9462 | 1.8436 | 12339 |
| 1708990500 | 1.97 | -0.13 | -6.19 | 2.05 | 2.2079 | 1.82 | 41129 |
| 1708731300 | 2.1 | -0.11 | -4.98 | 2.09 | 2.4 | 2.07 | 48434 |
| 1708644900 | 2.21 | 0.03 | 1.15 | 2.15 | 2.25 | 2.15 | 11025 |
| 1708558500 | 2.1849 | -0.11 | -4.59 | 2.22 | 2.2999 | 2.12 | 9171 |
| 1708472100 | 2.29 | -0.13 | -5.18 | 2.38 | 2.38 | 2.12 | 71856 |
| 1708126500 | 2.415 | -0.2 | -7.47 | 2.55 | 2.55 | 2.34 | 24811 |
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
