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 | -0.43 | -19.5454545455 | 2.2 | 2.2 | 1.75 | 44385 | 1.99921018 | CS |
| 4 | -1.55 | -46.686746988 | 3.32 | 3.53 | 1.55 | 213127 | 2.42252623 | CS |
| 12 | 1.22 | 221.818181818 | 0.55 | 6.85 | 0.4 | 4366031 | 3.57649115 | CS |
| 26 | 1.17 | 195 | 0.6 | 6.85 | 0.4 | 2071941 | 3.53348999 | CS |
| 52 | 0.56 | 46.2809917355 | 1.21 | 6.85 | 0.4 | 1033284 | 3.49850222 | CS |
| 156 | -1.18 | -40 | 2.95 | 17.4 | 0.4 | 712158 | 6.94048274 | CS |
| 260 | -2.38 | -57.3493975904 | 4.15 | 17.4 | 0.4 | 513788 | 6.83551877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 1.77 | -0.06 | -3.28 | 1.85 | 1.9699 | 1.75 | 24718 |
| 1715294100 | 1.83 | -0.11 | -5.67 | 1.92 | 1.9526 | 1.83 | 29676 |
| 1715207700 | 1.94 | -0.03 | -1.52 | 1.96 | 1.9811 | 1.86 | 42249 |
| 1715121300 | 1.97 | -0.03 | -1.50 | 2.02 | 2.06 | 1.93 | 26445 |
| 1715034900 | 2 | -0.13 | -6.10 | 2.18 | 2.18 | 2 | 60493 |
| 1714775700 | 2.13 | 0.02 | 0.95 | 2.2 | 2.2 | 2.02 | 63061 |
| 1714689300 | 2.11 | -0.19 | -8.26 | 2.3 | 2.31 | 1.94 | 119481 |
| 1714602900 | 2.3 | 0.54 | 30.68 | 1.78 | 2.3 | 1.7 | 439161 |
| 1714516500 | 1.76 | 0.04 | 2.33 | 1.79 | 1.79 | 1.6500999 | 69898 |
| 1714430100 | 1.72 | -0.01 | -0.58 | 1.75 | 1.7984 | 1.55 | 149785 |
| 1714170900 | 1.73 | -0.13 | -6.99 | 1.84 | 1.92 | 1.6 | 109161 |
| 1714084500 | 1.86 | -0.13 | -6.53 | 2.0399 | 2.0649 | 1.85 | 71454 |
| 1713998100 | 1.99 | 0 | 0.00 | 1.95 | 2.13 | 1.94 | 112444 |
| 1713911700 | 1.99 | 0.17 | 9.34 | 1.77 | 2.4 | 1.77 | 297764 |
| 1713825300 | 1.82 | -0.46 | -20.18 | 2.14 | 2.19 | 1.82 | 235482 |
| 1713566100 | 2.2799999 | -0.4 | -14.93 | 2.62 | 2.85 | 2.2 | 152794 |
| 1713479700 | 2.68 | -0.04 | -1.47 | 2.7 | 2.98 | 2.62 | 329886 |
| 1713393300 | 2.72 | 0.22 | 8.80 | 2.41 | 2.9 | 2.35 | 346126 |
| 1713306900 | 2.5 | -0.38 | -13.19 | 2.7 | 2.71 | 2.36 | 341560 |
| 1713220500 | 2.88 | -0.02 | -0.69 | 2.74 | 3.24 | 2.73 | 469317 |
| 1712961300 | 2.9 | -0.76 | -20.77 | 3.32 | 3.53 | 2.77 | 760599 |
| 1712874900 | 3.66 | -0.51 | -12.23 | 4.25 | 4.6 | 3.29 | 1833404 |
| 1712788500 | 4.17 | -0.12 | -2.80 | 4.04 | 5.4898999 | 3.96 | 18134073 |
| 1712702100 | 4.29 | 1.27 | 42.05 | 3.2799999 | 5.1 | 3.4283 | 71929824 |
| 1712615700 | 3.02 | -0.86 | -22.16 | 3.16 | 3.2599999 | 2.55 | 3312547 |
| 1712356500 | 3.88 | 2.48 | 177.14 | 3.17 | 6.85 | 2.295 | 115506516 |
| 1712270100 | 1.4 | 0.09 | 6.87 | 1.47 | 1.76 | 1.16 | 4344946 |
| 1712183700 | 1.31 | 0.45 | 52.33 | 0.85 | 1.62 | 0.8 | 6524818 |
| 1712097300 | 0.86 | 0.05 | 6.17 | 0.7981 | 0.92 | 0.7601 | 1503906 |
| 1712010900 | 0.81 | 0.281876 | 53.37 | 0.845 | 0.91 | 0.6601 | 22225385 |
| 1711665300 | 0.528124 | -0.091976 | -14.83 | 0.613 | 0.613 | 0.52 | 40180 |
| 1711578900 | 0.6201 | 0.1876 | 43.38 | 0.4659 | 0.6677999 | 0.4434 | 210548 |
| 1711492500 | 0.4325 | -0.011351 | -2.56 | 0.4559 | 0.4658 | 0.4231 | 16442 |
| 1711406100 | 0.443851 | 0.023851 | 5.68 | 0.42 | 0.4658 | 0.410001 | 11896 |
| 1711146900 | 0.42 | -0.052 | -11.02 | 0.5089 | 0.5089 | 0.4 | 20977 |
| 1711060500 | 0.472 | -0.037361 | -7.33 | 0.4762 | 0.496 | 0.472 | 1124 |
| 1710974100 | 0.5093609 | 0.0293609 | 6.12 | 0.48 | 0.5132 | 0.472 | 2620 |
| 1710887700 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.48 | 2417 |
| 1710801300 | 0.52 | 0.05 | 10.64 | 0.51 | 0.52 | 0.51 | 880 |
| 1710542100 | 0.47 | -0.0299 | -5.98 | 0.504 | 0.52 | 0.4606 | 4859 |
| 1710455700 | 0.4999 | 0.0199 | 4.15 | 0.504 | 0.504001 | 0.48 | 1484 |
| 1710369300 | 0.48 | -0.0177 | -3.56 | 0.5129 | 0.5152 | 0.48 | 6288 |
| 1710282900 | 0.4977 | 0.0069 | 1.41 | 0.5004999 | 0.5024999 | 0.48865 | 3337 |
| 1710196500 | 0.4908 | 0 | 0.00 | 0.5252 | 0.5252 | 0.4908 | 570 |
| 1709940900 | 0.4908 | -0.0202 | -3.95 | 0.511 | 0.54 | 0.47 | 9833 |
| 1709854500 | 0.511 | 0.0074 | 1.47 | 0.5152 | 0.52 | 0.51 | 4541 |
| 1709768100 | 0.5036 | 0.0036 | 0.72 | 0.5 | 0.5151 | 0.45 | 15526 |
| 1709681700 | 0.5 | -0.001 | -0.20 | 0.522 | 0.53 | 0.497201 | 16671 |
| 1709595300 | 0.501 | 0 | 0.00 | 0.501 | 0.5279 | 0.501 | 804 |
| 1709336100 | 0.501 | -0.0181 | -3.49 | 0.498 | 0.5321 | 0.4689 | 18587 |
| 1709249700 | 0.5191 | -0.0309 | -5.62 | 0.58 | 0.58 | 0.4988 | 12636 |
| 1709163300 | 0.55 | -0.0055 | -0.99 | 0.551 | 0.58 | 0.55 | 21709 |
| 1709076900 | 0.5555 | -0.019538 | -3.40 | 0.5985 | 0.5985 | 0.555 | 497 |
| 1708990500 | 0.575038 | 0.049838 | 9.49 | 0.55 | 0.575038 | 0.5255 | 17807 |
| 1708731300 | 0.5252 | -0.0378 | -6.71 | 0.6 | 0.6 | 0.5151 | 3965 |
| 1708644900 | 0.5629999 | 0.0577999 | 11.44 | 0.492 | 0.5659999 | 0.492 | 58059 |
| 1708558500 | 0.5052 | -0.0002 | -0.04 | 0.5052 | 0.5123 | 0.5052 | 503 |
| 1708472100 | 0.5054 | -0.0279 | -5.23 | 0.5113 | 0.5333 | 0.5052 | 1776 |
| 1708126500 | 0.5333 | -0.0166 | -3.02 | 0.55 | 0.55 | 0.5333 | 1397 |
| 1708040100 | 0.5499 | 0.021601 | 4.09 | 0.5 | 0.54991 | 0.5 | 4040 |
| 1707953700 | 0.528299 | 0.008399 | 1.62 | 0.54 | 0.54 | 0.528299 | 419 |
| 1707867300 | 0.5199 | -0.0031 | -0.59 | 0.5151 | 0.52 | 0.5151 | 1518 |
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
