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 | 0.25 | 7.24637681159 | 3.45 | 3.9 | 3.45 | 878598 | 3.73173552 | CS |
| 4 | -0.22 | -5.61224489796 | 3.92 | 3.92 | 2.93 | 1657040 | 3.4090378 | CS |
| 12 | -4.25 | -53.4591194969 | 7.95 | 8.03 | 2.93 | 1196154 | 3.99814375 | CS |
| 26 | -2.12 | -36.4261168385 | 5.82 | 9.3479 | 2.93 | 743105 | 4.84648377 | CS |
| 52 | -4.87 | -56.8261376896 | 8.57 | 11.02 | 2.93 | 574420 | 5.77612939 | CS |
| 156 | -19.49 | -84.0448469168 | 23.19 | 23.61 | 2.93 | 372737 | 11.11807619 | CS |
| 260 | -18.63 | -83.4303627407 | 22.33 | 24.78 | 2.93 | 384217 | 12.15225633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.7 | 0.01 | 0.27 | 3.72 | 3.76 | 3.64 | 379322 |
| 1714084500 | 3.69 | -0.12 | -3.02 | 3.71 | 3.875 | 3.68 | 494603 |
| 1713998100 | 3.805 | 0.03 | 0.66 | 3.79 | 3.8643 | 3.66 | 1182958 |
| 1713911700 | 3.78 | 0.06 | 1.61 | 3.69 | 3.9 | 3.66 | 1015420 |
| 1713825300 | 3.72 | 0.13 | 3.62 | 3.63 | 3.885 | 3.555 | 984063 |
| 1713566100 | 3.59 | 0.14 | 4.06 | 3.45 | 3.63 | 3.45 | 736061 |
| 1713479700 | 3.45 | 0.16 | 4.70 | 3.3 | 3.75 | 3.19 | 1073468 |
| 1713393300 | 3.295 | 0.09 | 2.97 | 3.23 | 3.435 | 3.2 | 1728973 |
| 1713306900 | 3.2 | 0.07 | 2.24 | 3.1 | 3.21 | 2.93 | 895513 |
| 1713220500 | 3.13 | -0.07 | -2.19 | 3.22 | 3.355 | 3.13 | 862491 |
| 1712961300 | 3.2 | -0.04 | -1.08 | 3.18 | 3.27 | 3.14 | 666459 |
| 1712874900 | 3.235 | -0.09 | -2.71 | 3.38 | 3.45 | 3.23 | 782441 |
| 1712788500 | 3.325 | -0.27 | -7.38 | 3.37 | 3.48 | 3.23 | 761396 |
| 1712702100 | 3.59 | 0.11 | 3.01 | 3.49 | 3.65 | 3.31 | 822033 |
| 1712615700 | 3.485 | 0.05 | 1.60 | 3.54 | 3.65 | 3.44 | 731029 |
| 1712356500 | 3.43 | -0.29 | -7.80 | 3.66 | 3.7 | 3.34 | 752131 |
| 1712270100 | 3.72 | 0.27 | 7.83 | 3.52 | 3.89 | 3.49 | 1313437 |
| 1712183700 | 3.45 | 0.17 | 5.18 | 3.2799999 | 3.47 | 3.14 | 1896975 |
| 1712097300 | 3.2799999 | -0.44 | -11.83 | 3.56 | 3.67 | 3.21 | 13430450 |
| 1712010900 | 3.72 | -0.21 | -5.34 | 3.92 | 3.92 | 3.52 | 1599799 |
| 1711665300 | 3.93 | -0.03 | -0.76 | 3.74 | 4.14 | 3.72 | 2655994 |
| 1711578900 | 3.96 | 0.3 | 8.20 | 3.76 | 4.11 | 3.76 | 922247 |
| 1711492500 | 3.66 | -0.15 | -3.94 | 3.85 | 3.98 | 3.64 | 976957 |
| 1711406100 | 3.81 | 0.34 | 9.64 | 3.5 | 3.88 | 3.465 | 1235262 |
| 1711146900 | 3.475 | -0.39 | -9.97 | 3.83 | 3.845 | 3.47 | 593052 |
| 1711060500 | 3.86 | 0 | 0.00 | 3.89 | 3.99 | 3.79 | 875242 |
| 1710974100 | 3.86 | 0.38 | 10.92 | 3.48 | 3.92 | 3.39 | 906282 |
| 1710887700 | 3.48 | -0.06 | -1.69 | 3.51 | 3.64 | 3.42 | 1048636 |
| 1710801300 | 3.54 | -0.18 | -4.84 | 3.79 | 3.79 | 3.53 | 1107573 |
| 1710542100 | 3.72 | -0.26 | -6.53 | 3.96 | 4.08 | 3.7 | 1701419 |
| 1710455700 | 3.98 | -0.28 | -6.57 | 4.26 | 4.26 | 3.94 | 893895 |
| 1710369300 | 4.26 | 0.08 | 1.91 | 4.16 | 4.3663 | 4.16 | 761350 |
| 1710282900 | 4.18 | -0.11 | -2.56 | 4.3 | 4.3 | 4.005 | 641266 |
| 1710196500 | 4.29 | 0.03 | 0.70 | 4.13 | 4.37 | 4.13 | 493639 |
| 1709940900 | 4.26 | 0 | 0.00 | 4.33 | 4.48 | 4.21 | 702185 |
| 1709854500 | 4.26 | 0.05 | 1.19 | 4.25 | 4.45 | 4.21 | 534569 |
| 1709768100 | 4.21 | -0.15 | -3.44 | 4.37 | 4.405 | 4.09 | 819148 |
| 1709681700 | 4.36 | -0.25 | -5.42 | 4.5 | 4.8342 | 4.34 | 1211001 |
| 1709595300 | 4.61 | 0.85 | 22.61 | 3.9 | 5.1191 | 3.89 | 3458112 |
| 1709336100 | 3.76 | -0.27 | -6.70 | 4.05 | 4.095 | 3.71 | 1494053 |
| 1709249700 | 4.03 | 0.06 | 1.38 | 4.1 | 4.585 | 3.95 | 1313753 |
| 1709163300 | 3.975 | -0.71 | -15.06 | 4.59 | 4.59 | 3.96 | 1306166 |
| 1709076900 | 4.68 | 0.08 | 1.74 | 4.65 | 5.12 | 4.65 | 1156497 |
| 1708990500 | 4.6 | 0.26 | 5.99 | 4.36 | 4.66 | 4.21 | 1185783 |
| 1708731300 | 4.34 | -1.05 | -19.48 | 5.55 | 5.96 | 4.26 | 2099229 |
| 1708644900 | 5.39 | -0.12 | -2.18 | 5.48 | 5.525 | 5.26 | 720028 |
| 1708558500 | 5.51 | -0.2 | -3.50 | 5.68 | 5.7125 | 5.45 | 404658 |
| 1708472100 | 5.71 | -0.4 | -6.55 | 5.92 | 5.97 | 5.69 | 406953 |
| 1708126500 | 6.11 | -0.31 | -4.83 | 6.29 | 6.33 | 6.0694 | 423240 |
| 1708040100 | 6.42 | 0.45 | 7.54 | 6.0199999 | 6.485 | 5.975 | 512538 |
| 1707953700 | 5.97 | -0.27 | -4.33 | 6.42 | 6.48 | 5.95 | 356408 |
| 1707867300 | 6.24 | -0.79 | -11.24 | 6.5199999 | 6.66 | 6.24 | 460583 |
| 1707780900 | 7.03 | 1.16 | 19.76 | 5.86 | 7.1 | 5.86 | 680016 |
| 1707521700 | 5.87 | 0.21 | 3.62 | 5.61 | 5.95 | 5.61 | 923478 |
| 1707435300 | 5.665 | 0.03 | 0.44 | 5.72 | 6.22 | 5.5727 | 1003753 |
| 1707348900 | 5.64 | -1.79 | -24.09 | 7.44 | 7.58 | 5.35 | 1260267 |
| 1707262500 | 7.43 | 0.07 | 0.95 | 7.36 | 7.69 | 7.28 | 213534 |
| 1707176100 | 7.36 | -0.49 | -6.24 | 7.52 | 7.5436 | 7.31 | 221017 |
| 1706916900 | 7.85 | -0.31 | -3.80 | 7.95 | 8.03 | 7.7 | 224945 |
| 1706830500 | 8.16 | 0.19 | 2.38 | 8.11 | 8.34 | 7.82 | 205612 |
| 1706744100 | 7.97 | -0.26 | -3.16 | 8.26 | 8.46 | 7.96 | 227682 |
| 1706657700 | 8.23 | -0.49 | -5.62 | 8.57 | 8.57 | 8.22 | 203807 |
| 1706571300 | 8.72 | -0.25 | -2.79 | 9.01 | 9.15 | 8.68 | 239380 |
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
