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 | -0.63 | -23.5074626866 | 2.68 | 2.8 | 1.91 | 835845 | 2.34654934 | CS |
| 4 | -1.17 | -36.3354037267 | 3.22 | 3.24 | 1.91 | 632237 | 2.63474926 | CS |
| 12 | -5.19 | -71.6850828729 | 7.24 | 7.92 | 1.91 | 486316 | 3.70607228 | CS |
| 26 | -3.76 | -64.7160068847 | 5.81 | 7.92 | 1.91 | 319454 | 4.46364404 | CS |
| 52 | -3.95 | -65.8333333333 | 6 | 10.6977 | 1.91 | 266017 | 5.89532901 | CS |
| 156 | -9.37 | -82.0490367776 | 11.42 | 12.99 | 1.91 | 201950 | 7.11461521 | CS |
| 260 | -2.45 | -54.4444444444 | 4.5 | 13.05 | 1.91 | 215955 | 7.17486189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0296 | 1.91 | 816093 |
| 1714084500 | 1.99 | -0.06 | -2.93 | 2.08 | 2.12 | 1.98 | 892264 |
| 1713998100 | 2.05 | -0.17 | -7.66 | 2.21 | 2.2489 | 2.045 | 504675 |
| 1713911700 | 2.22 | -0.23 | -9.20 | 2.39 | 2.42 | 2.14 | 781765 |
| 1713825300 | 2.445 | -0.33 | -11.73 | 2.65 | 2.6646 | 2.27 | 862750 |
| 1713566100 | 2.77 | -0.03 | -1.07 | 2.68 | 2.8 | 2.4 | 1137773 |
| 1713479700 | 2.8 | 0.04 | 1.45 | 2.75 | 2.92 | 2.73 | 622335 |
| 1713393300 | 2.7599999 | 0.12 | 4.55 | 2.66 | 2.84 | 2.6549999 | 983997 |
| 1713306900 | 2.64 | 0.22 | 9.09 | 2.41 | 2.68 | 2.37 | 667562 |
| 1713220500 | 2.42 | -0.18 | -6.92 | 2.55 | 2.58 | 2.36 | 1015499 |
| 1712961300 | 2.6 | -0.18 | -6.47 | 2.72 | 2.8 | 2.56 | 435902 |
| 1712874900 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.83 | 2.74 | 242979 |
| 1712788500 | 2.81 | -0.06 | -2.09 | 2.85 | 2.87 | 2.7 | 399497 |
| 1712702100 | 2.87 | 0.01 | 0.35 | 2.86 | 2.94 | 2.84 | 304234 |
| 1712615700 | 2.86 | -0.06 | -2.05 | 2.93 | 2.94 | 2.8 | 364581 |
| 1712356500 | 2.92 | 0.04 | 1.39 | 2.9 | 2.97 | 2.8 | 411434 |
| 1712270100 | 2.88 | -0.14 | -4.64 | 3.06 | 3.09 | 2.85 | 708386 |
| 1712183700 | 3.02 | -0.01 | -0.33 | 3.0099999 | 3.11 | 2.97 | 479167 |
| 1712097300 | 3.0299999 | 0 | 0.00 | 3 | 3.09 | 2.97 | 500621 |
| 1712010900 | 3.0299999 | -0.18 | -5.46 | 3.22 | 3.24 | 2.99 | 697082 |
| 1711665300 | 3.205 | -0.16 | -4.75 | 3.35 | 3.3916 | 3.18 | 363541 |
| 1711578900 | 3.365 | 0.23 | 7.17 | 3.15 | 3.43 | 3.1 | 687851 |
| 1711492500 | 3.14 | -0.41 | -11.55 | 3.56 | 3.5863 | 3 | 1161979 |
| 1711406100 | 3.55 | -0.33 | -8.51 | 3.85 | 3.95 | 3.5 | 734000 |
| 1711146900 | 3.88 | -0.13 | -3.24 | 4.0199999 | 4.0599999 | 3.83 | 281417 |
| 1711060500 | 4.01 | 0.09 | 2.30 | 3.97 | 4.12 | 3.91 | 484491 |
| 1710974100 | 3.92 | 0.04 | 1.03 | 3.86 | 4.0599999 | 3.7 | 699882 |
| 1710887700 | 3.88 | 0.13 | 3.47 | 3.77 | 4.11 | 3.75 | 517199 |
| 1710801300 | 3.75 | -0.7 | -15.73 | 4.35 | 4.415 | 3.56 | 2490235 |
| 1710542100 | 4.45 | 0.28 | 6.71 | 4.04 | 4.7699999 | 3.99 | 1141050 |
| 1710455700 | 4.17 | 0.15 | 3.73 | 3.9 | 4.22 | 3.74 | 939047 |
| 1710369300 | 4.0199999 | -2.24 | -35.78 | 4.72 | 4.7798999 | 3.7 | 3332428 |
| 1710282900 | 6.26 | -0.18 | -2.80 | 6.45 | 6.45 | 6.25 | 122834 |
| 1710196500 | 6.44 | -0.02 | -0.31 | 6.43 | 6.47 | 6.35 | 72535 |
| 1709940900 | 6.46 | -0.04 | -0.62 | 6.5199999 | 6.67 | 6.44 | 105737 |
| 1709854500 | 6.5 | 0.03 | 0.46 | 6.5 | 6.5899 | 6.42 | 108610 |
| 1709768100 | 6.47 | 0.18 | 2.86 | 6.33 | 6.5 | 6.29 | 114781 |
| 1709681700 | 6.29 | -0.09 | -1.41 | 6.35 | 6.4407 | 6.25 | 116564 |
| 1709595300 | 6.38 | -0.37 | -5.48 | 6.74 | 6.765 | 6.36 | 204227 |
| 1709336100 | 6.75 | -0.03 | -0.44 | 6.78 | 6.8382 | 6.62 | 122985 |
| 1709249700 | 6.78 | 0.05 | 0.74 | 6.88 | 6.89 | 6.68 | 112991 |
| 1709163300 | 6.73 | -0.27 | -3.86 | 6.93 | 6.9718 | 6.72 | 134259 |
| 1709076900 | 7 | -0.07 | -0.99 | 7.09 | 7.1287 | 6.985 | 101764 |
| 1708990500 | 7.07 | -0.09 | -1.26 | 7.09 | 7.29 | 7.05 | 135599 |
| 1708731300 | 7.16 | -0.02 | -0.28 | 7.18 | 7.2431 | 6.86 | 191822 |
| 1708644900 | 7.18 | 0.03 | 0.42 | 7.24 | 7.29 | 7.11 | 104558 |
| 1708558500 | 7.15 | -0.27 | -3.64 | 7.4 | 7.4 | 7.11 | 105653 |
| 1708472100 | 7.42 | 0 | 0.00 | 7.26 | 7.565 | 7.26 | 168566 |
| 1708126500 | 7.42 | -0.16 | -2.11 | 7.58 | 7.58 | 7.33 | 142263 |
| 1708040100 | 7.58 | 0.38 | 5.28 | 7.25 | 7.59 | 7.25 | 116415 |
| 1707953700 | 7.2 | 0.1 | 1.41 | 7.12 | 7.26 | 7.05 | 95063 |
| 1707867300 | 7.1 | -0.74 | -9.44 | 7.56 | 7.5865 | 7.025 | 173941 |
| 1707780900 | 7.84 | 0.18 | 2.35 | 7.66 | 7.92 | 7.6 | 169861 |
| 1707521700 | 7.66 | 0.16 | 2.13 | 7.57 | 7.7293 | 7.52 | 117193 |
| 1707435300 | 7.5 | 0.04 | 0.54 | 7.48 | 7.571 | 7.42 | 85814 |
| 1707348900 | 7.46 | 0.02 | 0.27 | 7.4 | 7.57 | 7.4 | 113473 |
| 1707262500 | 7.44 | 0.22 | 3.05 | 7.24 | 7.47 | 7.23 | 91576 |
| 1707176100 | 7.22 | -0.02 | -0.28 | 7.13 | 7.28 | 7.1 | 141621 |
| 1706916900 | 7.24 | -0.11 | -1.50 | 7.24 | 7.3333 | 7.18 | 90000 |
| 1706830500 | 7.35 | 0.18 | 2.51 | 7.19 | 7.44 | 7.05 | 99286 |
| 1706744100 | 7.17 | -0.35 | -4.65 | 7.52 | 7.67 | 7.17 | 233627 |
| 1706657700 | 7.52 | 0.17 | 2.31 | 7.35 | 7.55 | 7.3195 | 147112 |
| 1706571300 | 7.35 | 0.32 | 4.55 | 7.07 | 7.37 | 7.01 | 102137 |
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
