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 | -0.62 | -13.0801687764 | 4.74 | 5.01 | 3.8409 | 600381 | 4.27320189 | CS |
| 4 | -0.5 | -10.8225108225 | 4.62 | 5.24 | 3.7 | 936336 | 4.34103735 | CS |
| 12 | 1.68 | 68.8524590164 | 2.44 | 11.48 | 2.4 | 4084707 | 6.00381398 | CS |
| 26 | 1.67 | 68.1632653061 | 2.45 | 11.48 | 1.865 | 3131936 | 4.59607133 | CS |
| 52 | -30.88 | -88.2285714286 | 35 | 40.58 | 1.865 | 2160749 | 8.67174375 | CS |
| 156 | -14.53 | -77.908847185 | 18.65 | 47.2508 | 1.865 | 1123723 | 14.26656836 | CS |
| 260 | -14.53 | -77.908847185 | 18.65 | 47.2508 | 1.865 | 1123723 | 14.26656836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639700 | 4.12 | 0.03 | 0.73 | 4.16 | 4.6739 | 4.0599999 | 814758 |
| 1715380500 | 4.09 | -0.39 | -8.71 | 4.84 | 5.01 | 3.8409 | 910785 |
| 1715294100 | 4.48 | 0.04 | 0.90 | 4.5 | 4.63 | 4.38 | 555102 |
| 1715207700 | 4.44 | -0.17 | -3.58 | 4.51 | 4.62 | 4.4 | 378346 |
| 1715121300 | 4.605 | -0.11 | -2.23 | 4.74 | 4.87 | 4.57 | 342915 |
| 1715034900 | 4.71 | -0.14 | -2.89 | 4.9 | 4.995 | 4.6197 | 433777 |
| 1714775700 | 4.85 | -0.06 | -1.22 | 5.05 | 5.24 | 4.85 | 853117 |
| 1714689300 | 4.91 | 0.23 | 4.91 | 4.76 | 5.17 | 4.5638 | 1909204 |
| 1714602900 | 4.68 | 0.94 | 25.13 | 3.78 | 4.9125 | 3.7 | 2272501 |
| 1714516500 | 3.74 | -0.1 | -2.48 | 3.8 | 3.96 | 3.7 | 2856691 |
| 1714430100 | 3.835 | -0.1 | -2.42 | 3.94 | 4.045 | 3.82 | 944800 |
| 1714170900 | 3.93 | -0.13 | -3.20 | 4.09 | 4.09 | 3.925 | 529710 |
| 1714084500 | 4.0599999 | -0.18 | -4.25 | 4.09 | 4.15 | 3.94 | 577695 |
| 1713998100 | 4.24 | -0.11 | -2.53 | 4.32 | 4.45 | 4.22 | 596042 |
| 1713911700 | 4.35 | 0.05 | 1.16 | 4.34 | 4.42 | 4.26 | 444795 |
| 1713825300 | 4.3 | -0.17 | -3.80 | 4.5 | 4.54 | 4.23 | 1100180 |
| 1713566100 | 4.47 | 0.12 | 2.76 | 4.33 | 4.63 | 4.26 | 906049 |
| 1713479700 | 4.35 | -0.03 | -0.68 | 4.37 | 4.48 | 4.235 | 849902 |
| 1713393300 | 4.38 | -0.38 | -7.98 | 4.76 | 4.7683 | 4.36 | 780108 |
| 1713306900 | 4.76 | 0.09 | 1.93 | 4.62 | 4.82 | 4.59 | 600388 |
| 1713220500 | 4.67 | 0.05 | 1.08 | 4.64 | 4.83 | 4.595 | 628944 |
| 1712961300 | 4.62 | 0.02 | 0.43 | 4.57 | 4.68 | 4.5 | 674166 |
| 1712874900 | 4.6 | -0.15 | -3.16 | 4.83 | 4.83 | 4.53 | 1292177 |
| 1712788500 | 4.75 | -0.29 | -5.75 | 4.79 | 4.91 | 4.59 | 1222410 |
| 1712702100 | 5.04 | 0.32 | 6.78 | 4.69 | 5.2 | 4.62 | 2021799 |
| 1712615700 | 4.72 | -0.12 | -2.48 | 4.82 | 4.99 | 4.71 | 836057 |
| 1712356500 | 4.84 | -0.06 | -1.22 | 4.94 | 5.13 | 4.68 | 827077 |
| 1712270100 | 4.9 | -0.28 | -5.41 | 5.08 | 5.35 | 4.86 | 1214922 |
| 1712183700 | 5.18 | -0.06 | -1.15 | 5.26 | 5.35 | 5.18 | 1191174 |
| 1712097300 | 5.24 | -0.35 | -6.26 | 5.5 | 5.5013 | 5.03 | 1642106 |
| 1712010900 | 5.59 | 0.09 | 1.64 | 5.45 | 5.88 | 5.34 | 3123485 |
| 1711665300 | 5.5 | -0.31 | -5.25 | 5.82 | 5.96 | 5.43 | 2204805 |
| 1711578900 | 5.805 | -0.06 | -0.94 | 5.87 | 6.065 | 5.69 | 1367550 |
| 1711492500 | 5.86 | -0.68 | -10.40 | 6.51 | 6.6 | 5.83 | 1576290 |
| 1711406100 | 6.54 | -0.16 | -2.39 | 6.7 | 7.01 | 6.4 | 1061147 |
| 1711146900 | 6.7 | -0.65 | -8.84 | 7.36 | 7.36 | 6.65 | 1355178 |
| 1711060500 | 7.35 | -0.15 | -2.00 | 7.56 | 7.65 | 7.18 | 943833 |
| 1710974100 | 7.5 | -0.4 | -5.06 | 7.92 | 7.9499 | 7.31 | 1126037 |
| 1710887700 | 7.9 | -0.08 | -1.00 | 7.86 | 8.02 | 7.77 | 1025991 |
| 1710801300 | 7.98 | 0.28 | 3.64 | 7.65 | 8.1199999 | 7.27 | 1632354 |
| 1710542100 | 7.7 | -0.05 | -0.65 | 7.71 | 7.84 | 7.46 | 2252699 |
| 1710455700 | 7.75 | -0.66 | -7.85 | 8.2899999 | 8.48 | 7.55 | 1569220 |
| 1710369300 | 8.41 | -0.01 | -0.12 | 8.212 | 8.67 | 8.14 | 1721020 |
| 1710282900 | 8.42 | 0.38 | 4.73 | 8.7 | 8.75 | 8.07 | 3892392 |
| 1710196500 | 8.0399999 | -1.88 | -18.95 | 10.225 | 10.67 | 6.82 | 7714707 |
| 1709940900 | 9.92 | -0.21 | -2.07 | 10.3 | 11.48 | 9.72 | 4424593 |
| 1709854500 | 10.13 | 1.18 | 13.18 | 10 | 10.3646 | 9.4 | 4625944 |
| 1709768100 | 8.95 | 0.39 | 4.56 | 8.6 | 8.96 | 8.38 | 1767911 |
| 1709681700 | 8.56 | -0.44 | -4.89 | 8.99 | 9.16 | 8.2012 | 2908150 |
| 1709595300 | 9 | 0.5 | 5.88 | 8.57 | 9.3966 | 8.06 | 3493783 |
| 1709336100 | 8.5 | 1.42 | 20.06 | 7.38 | 8.77 | 7.34 | 6273082 |
| 1709249700 | 7.08 | -0.69 | -8.88 | 8.01 | 8.64 | 7.035 | 4664946 |
| 1709163300 | 7.77 | 1.72 | 28.43 | 6.6 | 8.8399 | 6.29 | 15968450 |
| 1709076900 | 6.05 | 0.19 | 3.24 | 6.01 | 6.18 | 5.54 | 2802913 |
| 1708990500 | 5.86 | -0.85 | -12.67 | 6.65 | 6.8 | 5.59 | 5396960 |
| 1708731300 | 6.71 | 0.94 | 16.29 | 5.58 | 7.25 | 5.5599999 | 14362421 |
| 1708644900 | 5.7699999 | 0.73 | 14.48 | 5.085 | 5.86 | 4.87 | 14160384 |
| 1708558500 | 5.04 | 2.05 | 68.56 | 4.07 | 7.5 | 3.98 | 87499538 |
| 1708472100 | 2.99 | 0.53 | 21.54 | 2.44 | 3.025 | 2.4 | 9625678 |
| 1708126500 | 2.46 | -0.04 | -1.60 | 2.5 | 2.52 | 2.435 | 850813 |
| 1708040100 | 2.5 | 0.01 | 0.40 | 2.5099999 | 2.68 | 2.47 | 1219284 |
| 1707953700 | 2.49 | 0.2 | 8.73 | 2.33 | 2.5099999 | 2.3 | 1204309 |
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
