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 | 0.08 | 2.47678018576 | 3.23 | 4.62 | 3.18 | 289765 | 4.22008121 | CS |
| 4 | -1.02 | -23.5565819861 | 4.33 | 4.62 | 2.9 | 84671 | 4.0314542 | CS |
| 12 | -1.78 | -34.9705304519 | 5.09 | 8.27 | 2.9 | 232851 | 5.7454676 | CS |
| 26 | -4.51 | -57.6726342711 | 7.82 | 10.28 | 1.6557 | 2562357 | 4.62796663 | CS |
| 52 | -0.61 | -15.5612244898 | 3.92 | 10.28 | 0.6019 | 1326921 | 4.54525483 | CS |
| 156 | -109.19 | -97.0577777778 | 112.5 | 132 | 0.6019 | 878059 | 9.85076217 | CS |
| 260 | -109.19 | -97.0577777778 | 112.5 | 132 | 0.6019 | 878059 | 9.85076217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 3.31 | -0.2 | -5.70 | 3.6 | 3.695 | 3.2 | 48240 |
| 1717108500 | 3.51 | -0.06 | -1.68 | 3.48 | 3.66 | 3.48 | 11864 |
| 1717022100 | 3.57 | -0.15 | -4.03 | 3.41 | 3.7 | 3.4 | 35301 |
| 1716935700 | 3.72 | -0.57 | -13.29 | 3.93 | 4.15 | 3.62 | 81350 |
| 1716590100 | 4.29 | 1.06 | 32.82 | 3.23 | 4.62 | 3.18 | 1030546 |
| 1716503700 | 3.23 | -0.19 | -5.56 | 3.51 | 3.51 | 3.15 | 13462 |
| 1716417300 | 3.42 | 0.46 | 15.54 | 2.9 | 3.87 | 2.9 | 159838 |
| 1716330900 | 2.96 | -0.27 | -8.36 | 3.35 | 3.365 | 2.95 | 35446 |
| 1716244500 | 3.23 | -0.27 | -7.71 | 3.45 | 3.4688 | 3.19 | 25856 |
| 1715985300 | 3.5 | -0.12 | -3.31 | 3.57 | 3.7 | 3.4 | 28732 |
| 1715898900 | 3.62 | -0.24 | -6.22 | 3.94 | 3.94 | 3.5541 | 24737 |
| 1715812500 | 3.86 | 0.03 | 0.78 | 3.83 | 4.0201 | 3.7201 | 19819 |
| 1715726100 | 3.83 | -0.24 | -5.90 | 3.94 | 4.3 | 3.8 | 45234 |
| 1715639700 | 4.07 | 0.23 | 5.99 | 3.76 | 4.19 | 3.68 | 18571 |
| 1715380500 | 3.84 | 0.06 | 1.59 | 3.85 | 3.85 | 3.69 | 9901 |
| 1715294100 | 3.78 | 0.17 | 4.71 | 3.64 | 3.89 | 3.61 | 18510 |
| 1715207700 | 3.61 | -0.28 | -7.20 | 3.92 | 3.92 | 3.6 | 9443 |
| 1715121300 | 3.89 | -0.09 | -2.26 | 4.01 | 4.01 | 3.81 | 19188 |
| 1715034900 | 3.98 | -0.17 | -4.10 | 4.18 | 4.21 | 3.95 | 11038 |
| 1714775700 | 4.15 | -0.17 | -3.94 | 4.33 | 4.33 | 4.01 | 8250 |
| 1714689300 | 4.32 | 0.47 | 12.21 | 3.85 | 4.37 | 3.85 | 41979 |
| 1714602900 | 3.85 | 0.12 | 3.22 | 3.74 | 3.91 | 3.5 | 11828 |
| 1714516500 | 3.73 | -0.02 | -0.53 | 3.74 | 3.8942 | 3.63 | 11168 |
| 1714430100 | 3.75 | 0.03 | 0.81 | 3.7 | 4 | 3.65 | 31939 |
| 1714170900 | 3.72 | 0 | 0.00 | 3.72 | 3.79 | 3.5633 | 14659 |
| 1714084500 | 3.72 | 0.11 | 3.05 | 3.47 | 3.84 | 3.4 | 104251 |
| 1713998100 | 3.61 | 0.07 | 1.98 | 3.59 | 3.67 | 3.29 | 40216 |
| 1713911700 | 3.54 | -0.08 | -2.21 | 3.51 | 3.6413 | 3.45 | 33593 |
| 1713825300 | 3.62 | -0.29 | -7.42 | 3.93 | 4.1 | 3.56 | 48944 |
| 1713566100 | 3.91 | -0.74 | -15.91 | 4.65 | 4.65 | 3.89 | 49892 |
| 1713479700 | 4.65 | -0.02 | -0.43 | 4.65 | 4.67 | 4.4 | 32652 |
| 1713393300 | 4.67 | 0.1 | 2.19 | 4.57 | 4.8799 | 4.55 | 44137 |
| 1713306900 | 4.57 | -0.54 | -10.57 | 5.09 | 5.1413 | 4.16 | 109605 |
| 1713220500 | 5.11 | 0.02 | 0.39 | 5.21 | 5.38 | 5.05 | 58264 |
| 1712961300 | 5.09 | -0.64 | -11.17 | 5.51 | 5.7299 | 5.0001 | 57658 |
| 1712874900 | 5.73 | -0.32 | -5.29 | 5.78 | 6.0439999 | 5.5599999 | 42718 |
| 1712788500 | 6.05 | 0.26 | 4.49 | 5.8906 | 6.0819 | 5.55 | 110620 |
| 1712702100 | 5.79 | -0.2 | -3.34 | 5.9 | 5.9 | 5.45 | 128401 |
| 1712615700 | 5.99 | 0.73 | 13.88 | 5.26 | 6.2165 | 5.12 | 152446 |
| 1712356500 | 5.26 | -0.14 | -2.59 | 5.41 | 5.41 | 5 | 45105 |
| 1712270100 | 5.4 | 0.13 | 2.47 | 5.38 | 5.5 | 5.26 | 55093 |
| 1712183700 | 5.2699999 | -0.28 | -5.05 | 5.51 | 5.57 | 5.25 | 52242 |
| 1712097300 | 5.55 | -0.28 | -4.80 | 5.78 | 5.78 | 5.25 | 97450 |
| 1712010900 | 5.83 | -0.54 | -8.48 | 6.25 | 6.29 | 5.65 | 133176 |
| 1711665300 | 6.37 | 0.34 | 5.64 | 6.03 | 6.49 | 5.96 | 166668 |
| 1711578900 | 6.03 | -0.05 | -0.82 | 6.08 | 6.11 | 5.9 | 76797 |
| 1711492500 | 6.08 | 0.1 | 1.67 | 5.89 | 6.1497 | 5.89 | 83773 |
| 1711406100 | 5.98 | -0.1 | -1.64 | 6.2 | 6.3099999 | 5.8099999 | 96465 |
| 1711146900 | 6.08 | 0.07 | 1.16 | 6.01 | 6.22 | 5.9345 | 101984 |
| 1711060500 | 6.01 | -0.55 | -8.38 | 6.65 | 6.71 | 5.82 | 140640 |
| 1710974100 | 6.5599999 | 0 | 0.00 | 6.43 | 6.5599999 | 6.03 | 152128 |
| 1710887700 | 6.5599999 | 0.49 | 8.07 | 5.89 | 6.93 | 5.83 | 261959 |
| 1710801300 | 6.07 | -0.3 | -4.71 | 6.15 | 6.359 | 5.6 | 161468 |
| 1710542100 | 6.37 | -0.86 | -11.89 | 6.9 | 7.39 | 6.2 | 358580 |
| 1710455700 | 7.23 | 1.06 | 17.18 | 5.79 | 8.27 | 5.7699999 | 1855379 |
| 1710369300 | 6.17 | 1.16 | 23.15 | 6.59 | 6.96 | 5.3 | 4584989 |
| 1710282900 | 5.01 | 0.42 | 9.15 | 4.63 | 5.08 | 4.59 | 2033465 |
| 1710196500 | 4.59 | -0.68 | -12.90 | 5.38 | 5.4668 | 4.26 | 178254 |
| 1709940900 | 5.2699999 | 0.01 | 0.19 | 5.09 | 5.4699 | 5.08 | 105385 |
| 1709854500 | 5.26 | -0.72 | -12.04 | 5.93 | 5.96 | 5 | 123385 |
| 1709768100 | 5.98 | 0.41 | 7.36 | 5.35 | 6.44 | 5.3014 | 381738 |
| 1709681700 | 5.57 | 0.9 | 19.27 | 4.53 | 5.8 | 4.4501 | 350857 |
| 1709595300 | 4.67 | -1.14 | -19.62 | 4.7699999 | 5.15 | 4.11 | 785961 |
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
