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 | -0.4401 | -14.67 | 3 | 3.05 | 2.48 | 10593 | 2.81990815 | CS |
| 4 | -0.8501 | -24.9296187683 | 3.41 | 3.59 | 2.48 | 14463 | 3.17351685 | CS |
| 12 | -0.2601 | -9.22340425532 | 2.82 | 4.4 | 1.9 | 609273 | 3.44201839 | CS |
| 26 | -0.2501 | -8.90035587189 | 2.81 | 4.42 | 1.69 | 298485 | 3.41056443 | CS |
| 52 | -2.8581 | -52.7519379845 | 5.418 | 9.5 | 1.58 | 198651 | 3.92094301 | CS |
| 156 | -25.8401 | -90.9862676056 | 28.4 | 49.5 | 1.58 | 731969 | 17.66325234 | CS |
| 260 | -35.9401 | -93.3509090909 | 38.5 | 71.9 | 1.58 | 723082 | 21.67619112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 2.5599 | -0.16 | -5.89 | 2.75 | 2.8212 | 2.48 | 13533 |
| 1715294100 | 2.72 | -0.05 | -1.63 | 2.74 | 2.77 | 2.63 | 18694 |
| 1715207700 | 2.765 | -0.03 | -0.90 | 2.77 | 2.92 | 2.7544 | 6053 |
| 1715121300 | 2.79 | -0.17 | -5.74 | 2.99 | 3.0399 | 2.79 | 6113 |
| 1715034900 | 2.96 | 0.07 | 2.42 | 2.93 | 3.05 | 2.93 | 11906 |
| 1714775700 | 2.89 | 0.01 | 0.27 | 3 | 3.0019999 | 2.8735 | 10200 |
| 1714689300 | 2.8821 | 0 | 0.07 | 2.94 | 2.94 | 2.8363999 | 8687 |
| 1714602900 | 2.88 | 0.12 | 4.35 | 2.89 | 2.92 | 2.85 | 7419 |
| 1714516500 | 2.7599999 | -0.38 | -12.10 | 3.2 | 3.257 | 2.7599999 | 18682 |
| 1714430100 | 3.14 | -0.12 | -3.68 | 3.24 | 3.24 | 3.1 | 6124 |
| 1714170900 | 3.2599999 | 0.04 | 1.24 | 3.2599999 | 3.325 | 3.1931 | 4162 |
| 1714084500 | 3.22 | -0.06 | -1.83 | 3.2599999 | 3.4 | 3.1048 | 14861 |
| 1713998100 | 3.2799999 | 0.06 | 1.86 | 3.36 | 3.57 | 3.21 | 16082 |
| 1713911700 | 3.22 | -0.13 | -3.88 | 3.3 | 3.54 | 3.11 | 40469 |
| 1713825300 | 3.35 | -0.12 | -3.32 | 3.54 | 3.59 | 3.35 | 21756 |
| 1713566100 | 3.465 | 0.11 | 3.40 | 3.45 | 3.535 | 3.33 | 11174 |
| 1713479700 | 3.351 | 0.02 | 0.63 | 3.36 | 3.49 | 3.351 | 18311 |
| 1713393300 | 3.33 | -0.17 | -4.86 | 3.47 | 3.5 | 3.25 | 12501 |
| 1713306900 | 3.5 | 0.2 | 6.06 | 3.35 | 3.53 | 3.35 | 22066 |
| 1713220500 | 3.3 | -0.18 | -5.17 | 3.42 | 3.48 | 3.2799999 | 18866 |
| 1712961300 | 3.48 | 0.1 | 2.96 | 3.41 | 3.5 | 3.3 | 17466 |
| 1712874900 | 3.38 | 0.02 | 0.60 | 3.46 | 3.505 | 3.33 | 17459 |
| 1712788500 | 3.36 | 0.08 | 2.44 | 3.31 | 3.5 | 3.2900999 | 60049 |
| 1712702100 | 3.2799999 | -0.03 | -0.91 | 3.34 | 3.65 | 3.17 | 136946 |
| 1712615700 | 3.31 | 0.11 | 3.44 | 3.35 | 3.74 | 3.1202 | 236044 |
| 1712356500 | 3.2 | -0.22 | -6.43 | 3.21 | 3.46 | 3.18 | 54802 |
| 1712270100 | 3.42 | 0.32 | 10.32 | 3.15 | 3.57 | 3.15 | 56878 |
| 1712183700 | 3.1 | -0.6 | -16.22 | 3.4 | 3.8 | 3.1 | 126149 |
| 1712097300 | 3.7 | 0.13 | 3.64 | 3.5 | 3.87 | 3 | 292006 |
| 1712010900 | 3.57 | 0.19 | 5.62 | 3.27 | 3.6 | 2.9001 | 332258 |
| 1711665300 | 3.38 | -0.14 | -3.98 | 3.51 | 3.79 | 3.15 | 879579 |
| 1711578900 | 3.52 | 1.27 | 56.10 | 3.99 | 4.4 | 3.05 | 30921865 |
| 1711492500 | 2.255 | 0 | 0.00 | 2.2 | 2.255 | 2.2 | 416 |
| 1711406100 | 2.255 | 0.05 | 2.48 | 2.23 | 2.255 | 2.23 | 651 |
| 1711146900 | 2.2005 | -0.11 | -4.71 | 2.24 | 2.2888 | 2.2 | 1580 |
| 1711060500 | 2.3092 | -0 | -0.03 | 2.2599999 | 2.31 | 2.1567 | 6110 |
| 1710974100 | 2.31 | 0.01 | 0.43 | 2.2599999 | 2.31 | 2.24 | 2094 |
| 1710887700 | 2.3 | -0.15 | -6.12 | 2.39 | 2.4 | 2.3 | 1474 |
| 1710801300 | 2.45 | 0.14 | 6.06 | 2.42 | 2.45 | 2.3 | 2859 |
| 1710542100 | 2.31 | 0.04 | 1.76 | 2.32 | 2.5699 | 2.3 | 3392 |
| 1710455700 | 2.27 | -0.11 | -4.62 | 2.38 | 2.426 | 2.2544 | 5355 |
| 1710369300 | 2.38 | 0.02 | 0.85 | 2.46 | 2.5312 | 2.38 | 2691 |
| 1710282900 | 2.36 | -0.15 | -5.89 | 2.37 | 2.61 | 2.2383 | 52772 |
| 1710196500 | 2.5076 | 0.08 | 3.19 | 2.41 | 2.5099999 | 2.25 | 17057 |
| 1709940900 | 2.43 | -0.11 | -4.33 | 2.5099999 | 2.5999 | 2.43 | 6810 |
| 1709854500 | 2.54 | 0.12 | 4.96 | 2.43 | 2.55 | 2.4009999 | 13968 |
| 1709768100 | 2.42 | -0.04 | -1.44 | 2.46 | 2.49 | 2.4 | 1129 |
| 1709681700 | 2.4554 | -0.01 | -0.59 | 2.48 | 2.5299999 | 2.39 | 6262 |
| 1709595300 | 2.47 | 0.05 | 1.98 | 2.5 | 2.5501 | 2.46 | 2761 |
| 1709336100 | 2.422 | -0.18 | -6.85 | 2.72 | 2.72 | 2.422 | 17217 |
| 1709249700 | 2.6 | -0.1 | -3.53 | 2.72 | 2.72 | 2.5101 | 18640 |
| 1709163300 | 2.695 | 0.02 | 0.94 | 2.55 | 2.74 | 2.35 | 54850 |
| 1709076900 | 2.67 | 0.46 | 20.81 | 2.2799999 | 2.818 | 2.2 | 116029 |
| 1708990500 | 2.21 | -0.01 | -0.45 | 2.13 | 2.45 | 1.9 | 1569116 |
| 1708731300 | 2.22 | -0.15 | -6.19 | 2.36 | 2.4 | 2.22 | 4888 |
| 1708644900 | 2.3666 | 0.05 | 2.01 | 2.35 | 2.3666 | 2.35 | 5141 |
| 1708558500 | 2.32 | -0.36 | -13.43 | 2.74 | 2.7498999 | 2.32 | 14652 |
| 1708472100 | 2.68 | -0.11 | -3.94 | 2.79 | 2.79 | 2.6309999 | 5325 |
| 1708126500 | 2.79 | 0.07 | 2.57 | 2.82 | 2.82 | 2.32 | 23710 |
| 1708040100 | 2.72 | 0.05 | 1.87 | 2.79 | 2.79 | 2.72 | 6525 |
| 1707953700 | 2.67 | -0.06 | -2.20 | 2.82 | 2.84 | 2.6553 | 10285 |
| 1707867300 | 2.73 | 0.13 | 5.00 | 2.55 | 2.73 | 2.3501 | 6074 |
| 1707780900 | 2.6 | 0.29 | 12.55 | 2.46 | 2.7799999 | 2.4084 | 26374 |
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
