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 | -0.53 | -15.5425219941 | 3.41 | 3.52 | 2.6 | 63176 | 2.91528777 | CS |
| 4 | -1.04 | -26.5306122449 | 3.92 | 4.35 | 2.6 | 60787 | 3.59007866 | CS |
| 12 | -1.15 | -28.5359801489 | 4.03 | 6.04 | 2.6 | 97729 | 4.56444566 | CS |
| 26 | -4.26 | -59.6638655462 | 7.14 | 12.593 | 2.6 | 4083857 | 7.6653095 | CS |
| 52 | -88.82 | -96.8593238822 | 91.7 | 93.1 | 2.6 | 2705421 | 11.84003379 | CS |
| 156 | -465.42 | -99.3850096092 | 468.3 | 1386 | 2.6 | 1638040 | 73.85908439 | CS |
| 260 | -465.42 | -99.3850096092 | 468.3 | 1386 | 2.6 | 1638040 | 73.85908439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 2.855 | 0.02 | 0.53 | 2.8 | 2.98 | 2.7251 | 16205 |
| 1718750100 | 2.84 | -0.19 | -6.27 | 3.1 | 3.2 | 2.6 | 163491 |
| 1718663700 | 3.0299999 | -0.32 | -9.55 | 3.31 | 3.4 | 3 | 57660 |
| 1718404500 | 3.35 | -0.1 | -2.90 | 3.41 | 3.52 | 3.29 | 15347 |
| 1718318100 | 3.45 | -0.13 | -3.63 | 3.51 | 3.7 | 3.43 | 48118 |
| 1718231700 | 3.58 | -0.23 | -6.04 | 3.7 | 4.07 | 3.46 | 106960 |
| 1718145300 | 3.81 | 0.07 | 1.87 | 3.66 | 3.9299 | 3.43 | 376429 |
| 1718058900 | 3.74 | -0.05 | -1.32 | 3.79 | 3.8959 | 3.63 | 4871 |
| 1717799700 | 3.79 | 0.08 | 2.16 | 3.73 | 3.8997 | 3.52 | 32503 |
| 1717713300 | 3.71 | -0.15 | -3.89 | 3.8 | 3.8 | 3.65 | 35060 |
| 1717626900 | 3.86 | -0.08 | -2.03 | 3.92 | 4.2 | 3.62 | 49264 |
| 1717540500 | 3.94 | 0.12 | 3.25 | 3.8 | 4.3 | 3.7 | 76606 |
| 1717454100 | 3.816 | -0.27 | -6.70 | 4.04 | 4.23 | 3.75 | 37519 |
| 1717194900 | 4.09 | 0.1 | 2.51 | 3.95 | 4.1983 | 3.95 | 3752 |
| 1717108500 | 3.99 | 0 | 0.00 | 3.93 | 4 | 3.91 | 20218 |
| 1717022100 | 3.99 | -0.21 | -5.00 | 4.26 | 4.3 | 3.9 | 15204 |
| 1716935700 | 4.2 | 0.22 | 5.53 | 4.35 | 4.35 | 4.16 | 21918 |
| 1716590100 | 3.98 | -0.01 | -0.25 | 3.92 | 4.0922 | 3.92 | 18335 |
| 1716503700 | 3.99 | -0.24 | -5.67 | 4.24 | 4.24 | 3.92 | 26344 |
| 1716417300 | 4.23 | -0.22 | -4.87 | 4.44 | 4.5079 | 4.2 | 59953 |
| 1716330900 | 4.4466 | -0.04 | -0.97 | 4.25 | 4.6 | 4.2117 | 25316 |
| 1716244500 | 4.49 | -0.19 | -4.06 | 4.99 | 4.99 | 4.48 | 98244 |
| 1715985300 | 4.68 | 0.14 | 3.08 | 4.64 | 4.93 | 4.63 | 28333 |
| 1715898900 | 4.54 | -0.16 | -3.40 | 4.5 | 4.8 | 4.5 | 42894 |
| 1715812500 | 4.7 | -0.86 | -15.47 | 5.22 | 5.22 | 4.51 | 181558 |
| 1715726100 | 5.5599999 | 0.74 | 15.35 | 4.79 | 5.68 | 4.4 | 216200 |
| 1715639700 | 4.82 | -0.47 | -8.88 | 4.87 | 5.1849999 | 4.41 | 596484 |
| 1715380500 | 5.29 | 0.59 | 12.55 | 5.1 | 6 | 4.73 | 278492 |
| 1715294100 | 4.7 | -0.05 | -1.05 | 4.71 | 5.29 | 4.5599999 | 611056 |
| 1715207700 | 4.75 | 0.69 | 17.00 | 4.1 | 5.4999 | 4.1 | 179732 |
| 1715121300 | 4.0599999 | 0.1 | 2.53 | 3.91 | 4.22 | 3.91 | 18500 |
| 1715034900 | 3.96 | -0.13 | -3.18 | 4.13 | 4.2641 | 3.91 | 23899 |
| 1714775700 | 4.09 | -0.19 | -4.44 | 4.32 | 4.32 | 4.07 | 21499 |
| 1714689300 | 4.28 | 0.06 | 1.42 | 4.21 | 4.3099999 | 4.2001 | 21827 |
| 1714602900 | 4.22 | -0.08 | -1.86 | 4.41 | 4.4991 | 4.2 | 4746 |
| 1714516500 | 4.3 | -0.08 | -1.83 | 4.37 | 4.49 | 4.18 | 71111 |
| 1714430100 | 4.38 | -0.23 | -5.01 | 4.48 | 4.54 | 4.3301 | 14184 |
| 1714170900 | 4.6108 | -0.16 | -3.34 | 4.7699999 | 5.2 | 4.5526 | 19518 |
| 1714084500 | 4.7699999 | -0.22 | -4.41 | 4.9 | 4.92 | 4.7699999 | 10361 |
| 1713998100 | 4.99 | 0.44 | 9.67 | 4.62 | 5.21 | 4.58 | 97735 |
| 1713911700 | 4.55 | -0.2 | -4.21 | 4.99 | 4.99 | 4.55 | 22217 |
| 1713825300 | 4.75 | 0.06 | 1.28 | 4.76 | 5.0298999 | 4.61 | 62881 |
| 1713566100 | 4.69 | 0.12 | 2.63 | 4.82 | 4.9734 | 4.6 | 90915 |
| 1713479700 | 4.57 | 0.28 | 6.53 | 4.23 | 4.8 | 4.1682 | 244437 |
| 1713393300 | 4.29 | 0.29 | 7.25 | 3.97 | 4.49 | 3.96 | 65057 |
| 1713306900 | 4 | -0.06 | -1.36 | 3.84 | 4.08 | 3.84 | 29262 |
| 1713220500 | 4.055 | -0.27 | -6.13 | 4.23 | 4.6758 | 3.8002 | 213637 |
| 1712961300 | 4.32 | -0.52 | -10.74 | 4.71 | 4.71 | 4.3 | 41879 |
| 1712874900 | 4.84 | 0.23 | 4.99 | 4.57 | 4.93 | 4.55 | 102501 |
| 1712788500 | 4.61 | -0.26 | -5.34 | 4.76 | 5.01 | 4.6 | 65549 |
| 1712702100 | 4.87 | 0 | 0.00 | 4.78 | 5.1999 | 4.72 | 60767 |
| 1712615700 | 4.87 | -0.49 | -9.14 | 5.36 | 5.6799 | 4.65 | 49158 |
| 1712356500 | 5.36 | -0.11 | -2.01 | 5.38 | 5.8 | 5.29 | 131119 |
| 1712270100 | 5.47 | 0.08 | 1.48 | 5.25 | 6.04 | 5.21 | 114701 |
| 1712183700 | 5.39 | 0.15 | 2.86 | 5.05 | 5.5999 | 5.01 | 171599 |
| 1712097300 | 5.24 | 0.97 | 22.72 | 4.28 | 5.425 | 4.0199999 | 255042 |
| 1712010900 | 4.2699999 | 0.25 | 6.22 | 4.03 | 4.3199 | 4 | 121200 |
| 1711665300 | 4.0199999 | -0.05 | -1.23 | 4.04 | 4.23 | 3.9418 | 73285 |
| 1711578900 | 4.07 | 0.14 | 3.56 | 4.0199999 | 4.19 | 3.92 | 58984 |
| 1711492500 | 3.93 | -0.42 | -9.66 | 4.23 | 4.4099 | 3.9 | 168398 |
| 1711406100 | 4.35 | -0.05 | -1.14 | 4.17 | 4.42 | 4.17 | 194408 |
| 1711146900 | 4.4 | -0.06 | -1.35 | 4.23 | 4.68 | 4.2 | 193901 |
| 1711060500 | 4.46 | -1.59 | -26.28 | 5.36 | 5.4698 | 4.1701 | 940614 |
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
