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 | 0.2799 | 9.71875 | 2.88 | 3.85 | 2.81 | 26661975 | 3.33181757 | CS |
| 4 | 0.3999 | 14.4891304348 | 2.76 | 3.85 | 2.68 | 10458368 | 3.15405516 | CS |
| 12 | 0.4799 | 17.9067164179 | 2.68 | 3.85 | 2.46 | 10455361 | 2.95295736 | CS |
| 26 | -0.5901 | -15.736 | 3.75 | 4.44 | 2.46 | 8878549 | 3.12801162 | CS |
| 52 | -1.8401 | -36.802 | 5 | 5.75 | 2.46 | 7217487 | 3.77698987 | CS |
| 156 | -5.1601 | -62.0204326923 | 8.32 | 20.17 | 2.46 | 10315384 | 8.50846968 | CS |
| 260 | -5.2901 | -62.6047337278 | 8.45 | 28.77 | 2.46 | 11082980 | 9.37486416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 3.47 | 0.37 | 11.94 | 3.82 | 3.85 | 3.32 | 93179935 |
| 1715640000 | 3.1 | 0.2 | 6.90 | 3.02 | 3.25 | 2.99 | 21222879 |
| 1715380800 | 2.9 | -0.09 | -3.01 | 2.99 | 3.075 | 2.88 | 10429057 |
| 1715294400 | 2.99 | 0.13 | 4.55 | 2.87 | 3.0099999 | 2.84 | 4211757 |
| 1715208000 | 2.86 | -0.03 | -1.04 | 2.88 | 2.88 | 2.81 | 4266248 |
| 1715121600 | 2.89 | -0.12 | -3.99 | 3 | 3.05 | 2.86 | 6548829 |
| 1715035200 | 3.0099999 | 0.08 | 2.73 | 2.96 | 3.06 | 2.96 | 4929766 |
| 1714776000 | 2.93 | 0.01 | 0.34 | 2.97 | 2.985 | 2.89 | 3971843 |
| 1714689600 | 2.92 | 0.08 | 2.82 | 2.91 | 2.97 | 2.83 | 5526861 |
| 1714603200 | 2.84 | 0.05 | 1.79 | 2.7799999 | 2.92 | 2.7799999 | 5143483 |
| 1714516800 | 2.79 | -0.07 | -2.45 | 2.86 | 2.86 | 2.7799999 | 4038700 |
| 1714430400 | 2.86 | 0.03 | 1.06 | 2.86 | 2.9049999 | 2.84 | 3200248 |
| 1714171200 | 2.83 | 0.05 | 1.80 | 2.8 | 2.89 | 2.8 | 2953915 |
| 1714084800 | 2.7799999 | -0.09 | -3.14 | 2.8097 | 2.86 | 2.775 | 3783606 |
| 1713998400 | 2.87 | -0.02 | -0.69 | 2.9 | 2.9202 | 2.84 | 4557263 |
| 1713912000 | 2.89 | 0.09 | 3.21 | 2.75 | 2.91 | 2.75 | 3657745 |
| 1713825600 | 2.8 | 0.05 | 1.82 | 2.7599999 | 2.82 | 2.68 | 7163646 |
| 1713566400 | 2.75 | -0.04 | -1.43 | 2.77 | 2.8 | 2.73 | 5439778 |
| 1713480000 | 2.79 | 0.03 | 1.09 | 2.77 | 2.88 | 2.73 | 6806060 |
| 1713393600 | 2.7599999 | 0.03 | 1.10 | 2.7599999 | 2.8699 | 2.74 | 7985786 |
| 1713307200 | 2.73 | -0.03 | -1.09 | 2.73 | 2.795 | 2.65 | 5798921 |
| 1713220800 | 2.7599999 | -0.29 | -9.51 | 3.05 | 3.07 | 2.73 | 8291367 |
| 1712961600 | 3.05 | -0.14 | -4.39 | 3.15 | 3.175 | 3.0099999 | 8956592 |
| 1712875200 | 3.19 | 0.09 | 2.90 | 3.12 | 3.236 | 3.06 | 9207931 |
| 1712788800 | 3.1 | 0 | 0.00 | 3.049 | 3.125 | 3.0099999 | 9086387 |
| 1712702400 | 3.1 | 0.22 | 7.64 | 3.0299999 | 3.22 | 3.015 | 23081267 |
| 1712616000 | 2.88 | 0.06 | 2.13 | 2.85 | 2.9 | 2.775 | 5178694 |
| 1712356800 | 2.82 | -0.06 | -2.08 | 2.88 | 2.91 | 2.79 | 9233606 |
| 1712270400 | 2.88 | 0.07 | 2.49 | 2.96 | 3.11 | 2.7799999 | 23685429 |
| 1712184000 | 2.81 | 0.01 | 0.36 | 2.77 | 2.87 | 2.77 | 10591710 |
| 1712097600 | 2.8 | 0.1 | 3.70 | 2.68 | 2.86 | 2.68 | 12791294 |
| 1712011200 | 2.7 | -0.06 | -2.17 | 2.79 | 2.79 | 2.66 | 7132643 |
| 1711665600 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.83 | 2.735 | 7004617 |
| 1711579200 | 2.75 | 0.09 | 3.38 | 2.69 | 2.77 | 2.67 | 4776415 |
| 1711492800 | 2.66 | 0.02 | 0.76 | 2.65 | 2.73 | 2.645 | 6146527 |
| 1711406400 | 2.64 | -0.03 | -1.12 | 2.68 | 2.73 | 2.64 | 4885834 |
| 1711147200 | 2.67 | -0.11 | -3.96 | 2.7599999 | 2.7599999 | 2.65 | 6171725 |
| 1711060800 | 2.7799999 | 0.16 | 6.11 | 2.64 | 2.83 | 2.64 | 12277018 |
| 1710974400 | 2.62 | 0.15 | 6.07 | 2.5299999 | 2.64 | 2.48 | 16238950 |
| 1710888000 | 2.47 | -0.18 | -6.79 | 2.64 | 2.65 | 2.46 | 14982767 |
| 1710801600 | 2.65 | -0.2 | -7.02 | 2.85 | 2.88 | 2.63 | 8533269 |
| 1710542400 | 2.85 | -0.22 | -7.17 | 3.06 | 3.07 | 2.7599999 | 41611830 |
| 1710456000 | 3.07 | -0.05 | -1.60 | 3.09 | 3.1 | 2.96 | 18440850 |
| 1710369600 | 3.12 | 0.04 | 1.30 | 3.05 | 3.18 | 3 | 20523108 |
| 1710283200 | 3.08 | 0.02 | 0.65 | 3.05 | 3.1 | 2.94 | 12950859 |
| 1710196800 | 3.06 | 0.3 | 10.87 | 2.7799999 | 3.115 | 2.75 | 23971586 |
| 1709941200 | 2.7599999 | 0.03 | 1.10 | 2.75 | 2.82 | 2.72 | 6386523 |
| 1709854800 | 2.73 | 0.06 | 2.25 | 2.68 | 2.74 | 2.66 | 3894314 |
| 1709768400 | 2.67 | 0.05 | 1.91 | 2.66 | 2.7099 | 2.63 | 4746552 |
| 1709682000 | 2.62 | -0.06 | -2.24 | 2.66 | 2.68 | 2.6 | 3847263 |
| 1709595600 | 2.68 | -0.1 | -3.60 | 2.75 | 2.805 | 2.66 | 4883706 |
| 1709336400 | 2.7799999 | 0 | 0.00 | 2.79 | 2.85 | 2.7599999 | 7412784 |
| 1709250000 | 2.7799999 | 0.09 | 3.35 | 2.7 | 2.82 | 2.7 | 9495744 |
| 1709163600 | 2.69 | -0.02 | -0.74 | 2.68 | 2.72 | 2.6448999 | 4100136 |
| 1709077200 | 2.71 | 0.1 | 3.83 | 2.61 | 2.7599999 | 2.6 | 6704356 |
| 1708990800 | 2.61 | 0.04 | 1.56 | 2.58 | 2.62 | 2.55 | 4414880 |
| 1708731600 | 2.57 | -0.08 | -3.02 | 2.66 | 2.6788 | 2.57 | 6628431 |
| 1708645200 | 2.65 | -0.06 | -2.21 | 2.73 | 2.74 | 2.63 | 6561097 |
| 1708558800 | 2.71 | 0.02 | 0.74 | 2.68 | 2.73 | 2.65 | 4523029 |
| 1708472400 | 2.69 | -0.1 | -3.58 | 2.7799999 | 2.79 | 2.69 | 4009543 |
| 1708126800 | 2.79 | -0.07 | -2.45 | 2.83 | 2.86 | 2.79 | 4116135 |
| 1708040400 | 2.86 | 0.08 | 2.88 | 2.84 | 2.86 | 2.77 | 5734116 |
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
