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 | 0.21 | 7.58122743682 | 2.77 | 3.14 | 2.69 | 859117 | 3.00930063 | CS |
| 4 | -0.11 | -3.55987055016 | 3.09 | 3.65 | 2.585 | 882203 | 3.09410186 | CS |
| 12 | -2.44 | -45.0184501845 | 5.42 | 5.465 | 2.585 | 2052438 | 3.43629853 | CS |
| 26 | -6.75 | -69.3730729702 | 9.73 | 12.015 | 2.585 | 1412510 | 5.30771838 | CS |
| 52 | -8.52 | -74.0869565217 | 11.5 | 13.005 | 2.585 | 1040095 | 6.52393134 | CS |
| 156 | -5.52 | -64.9411764706 | 8.5 | 13.03 | 2.47 | 736146 | 7.0086058 | CS |
| 260 | -6.63 | -68.9906347555 | 9.61 | 18.84 | 2.47 | 664689 | 7.24143144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.04 | -0.04 | -1.14 | 3.06 | 3.1 | 2.9796999 | 458497 |
| 1737675300 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1737588900 | 3.075 | -0.01 | -0.16 | 3.08 | 3.14 | 3.0099999 | 924966 |
| 1737502500 | 3.08 | 0.23 | 8.07 | 2.86 | 3.1 | 2.86 | 883762 |
| 1737156900 | 2.85 | 0.07 | 2.52 | 2.77 | 2.865 | 2.69 | 772140 |
| 1737070500 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.6 | 871699 |
| 1736984100 | 2.75 | 0.13 | 4.96 | 2.66 | 2.8 | 2.62 | 1002523 |
| 1736897700 | 2.62 | -0.24 | -8.39 | 2.75 | 2.81 | 2.585 | 724446 |
| 1736811300 | 2.86 | -0.07 | -2.22 | 2.97 | 3.02 | 2.7599999 | 654035 |
| 1736552100 | 2.925 | -0.31 | -9.44 | 3.18 | 3.22 | 2.9 | 592375 |
| 1736379300 | 3.23 | -0.24 | -6.92 | 3.46 | 3.46 | 3.115 | 734680 |
| 1736292900 | 3.47 | 0.42 | 13.77 | 3.04 | 3.65 | 3 | 3479895 |
| 1736206500 | 3.05 | -0.1 | -3.17 | 3.17 | 3.25 | 3.02 | 798473 |
| 1735947300 | 3.15 | 0.02 | 0.64 | 3.13 | 3.27 | 3.11 | 488900 |
| 1735860900 | 3.13 | 0.04 | 1.29 | 3.14 | 3.25 | 3.065 | 742813 |
| 1735688100 | 3.09 | -0.01 | -0.32 | 3.11 | 3.16 | 2.95 | 473546 |
| 1735601700 | 3.1 | -0.02 | -0.64 | 3.13 | 3.2 | 2.97 | 507726 |
| 1735342500 | 3.12 | 0 | 0.00 | 3.09 | 3.18 | 2.98 | 521523 |
| 1735256100 | 3.12 | 0.08 | 2.63 | 3.05 | 3.13 | 2.96 | 510300 |
| 1735077840 | 3.04 | -0.19 | -5.88 | 3.27 | 3.2799999 | 3 | 377740 |
| 1734996900 | 3.23 | 0.13 | 4.19 | 3.1 | 3.2599999 | 3.0099999 | 898116 |
| 1734737700 | 3.1 | 0.16 | 5.44 | 2.91 | 3.13 | 2.8 | 2817628 |
| 1734651300 | 2.94 | 0.15 | 5.38 | 2.79 | 3.07 | 2.715 | 6467009 |
| 1734564900 | 2.79 | -0.12 | -4.12 | 2.93 | 3.0299999 | 2.7599999 | 1074393 |
| 1734478500 | 2.91 | -0.04 | -1.36 | 2.92 | 2.99 | 2.77 | 1026273 |
| 1734392100 | 2.95 | -0.11 | -3.59 | 3.0099999 | 3.29 | 2.94 | 1225706 |
| 1734132900 | 3.06 | 0.21 | 7.37 | 2.85 | 3.075 | 2.7 | 2799654 |
| 1734046500 | 2.85 | -0.25 | -8.06 | 3.11 | 3.11 | 2.8 | 1610986 |
| 1733960100 | 3.1 | -0.21 | -6.34 | 3.32 | 3.42 | 3.09 | 1172391 |
| 1733873700 | 3.31 | 0.1 | 3.12 | 3.2 | 3.365 | 3.13 | 1078351 |
| 1733787300 | 3.21 | -0.18 | -5.17 | 3.39 | 3.5 | 3.21 | 748171 |
| 1733528100 | 3.385 | -0.09 | -2.45 | 3.47 | 3.6 | 3.35 | 1281781 |
| 1733441700 | 3.47 | -0.05 | -1.42 | 3.53 | 3.76 | 3.465 | 1520233 |
| 1733355300 | 3.52 | -0.17 | -4.61 | 3.69 | 3.73 | 3.4909 | 1074390 |
| 1733268900 | 3.69 | -0.2 | -5.14 | 3.88 | 3.98 | 3.66 | 787121 |
| 1733182500 | 3.89 | -0.05 | -1.27 | 3.96 | 4.025 | 3.725 | 1215044 |
| 1732917840 | 3.94 | -0.14 | -3.43 | 4.0199999 | 4.21 | 3.94 | 499330 |
| 1732750500 | 4.08 | 0.24 | 6.25 | 3.89 | 4.1099 | 3.8125 | 1034934 |
| 1732664100 | 3.84 | 0.04 | 1.05 | 3.79 | 3.92 | 3.63 | 835977 |
| 1732577700 | 3.8 | -0.12 | -3.06 | 3.94 | 4.15 | 3.76 | 1243967 |
| 1732318500 | 3.92 | 0.29 | 7.99 | 3.59 | 3.95 | 3.4301 | 1277724 |
| 1732232100 | 3.63 | -0.45 | -11.03 | 4.07 | 4.22 | 3.58 | 2853460 |
| 1732145700 | 4.08 | 0.23 | 5.97 | 3.75 | 4.09 | 3.71 | 2499196 |
| 1732059300 | 3.85 | 0.25 | 6.94 | 3.7 | 4.01 | 3.5587 | 2191947 |
| 1731972900 | 3.6 | -0.25 | -6.49 | 3.82 | 3.84 | 3.54 | 1659729 |
| 1731713700 | 3.85 | -0.07 | -1.79 | 3.95 | 4.03 | 3.67 | 3627824 |
| 1731627300 | 3.92 | 0.36 | 10.11 | 3.65 | 4.1391 | 3.5 | 5492442 |
| 1731540900 | 3.56 | 0.21 | 6.27 | 3.37 | 3.8 | 3.31 | 2817744 |
| 1731454500 | 3.35 | -0.03 | -0.89 | 3.48 | 3.595 | 3.255 | 3946962 |
| 1731368100 | 3.38 | 0.43 | 14.58 | 2.92 | 3.41 | 2.7 | 4454267 |
| 1731108900 | 2.95 | 0.12 | 4.24 | 2.9 | 3.025 | 2.71 | 7511722 |
| 1731022500 | 2.83 | -0.41 | -12.65 | 3.3 | 3.71 | 2.77 | 5169775 |
| 1730936100 | 3.24 | -1.94 | -37.45 | 3.05 | 3.94 | 2.91 | 14700162 |
| 1730849700 | 5.18 | 0.02 | 0.39 | 5.11 | 5.21 | 4.93 | 2667781 |
| 1730763300 | 5.16 | 0.01 | 0.19 | 5.12 | 5.295 | 5.07 | 2306459 |
| 1730500500 | 5.15 | -0.29 | -5.24 | 5.42 | 5.465 | 5.07 | 2706303 |
| 1730414100 | 5.4349999 | -0.28 | -4.82 | 5.64 | 5.69 | 5.43 | 522011 |
| 1730327700 | 5.71 | -0.29 | -4.83 | 5.99 | 6 | 5.6849999 | 429386 |
| 1730241300 | 6 | 0.08 | 1.35 | 5.89 | 6.015 | 5.62 | 1113566 |
| 1730154900 | 5.92 | -0.01 | -0.17 | 5.97 | 6.15 | 5.83 | 1567930 |
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
