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 | -0.035 | -0.945945945946 | 3.7 | 3.76 | 3.28 | 713868 | 3.48319465 | CS |
| 4 | -0.735 | -16.7045454545 | 4.4 | 4.595 | 3.13 | 1012867 | 3.66959038 | CS |
| 12 | -1.995 | -35.2473498233 | 5.66 | 5.845 | 3.13 | 1560012 | 4.21468777 | CS |
| 26 | -0.695 | -15.9403669725 | 4.36 | 8.4099 | 3.13 | 1477058 | 5.05320857 | CS |
| 52 | -5.285 | -59.0502793296 | 8.95 | 11.06 | 3.13 | 1788780 | 6.26399314 | CS |
| 156 | -66.385 | -94.7680228408 | 70.05 | 73.23 | 3.13 | 1345542 | 19.84382517 | CS |
| 260 | -34.555 | -90.4107796965 | 38.22 | 73.23 | 3.13 | 1424804 | 26.25630801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.47 | 0 | 0.00 | 3.47 | 3.57 | 3.38 | 597350 |
| 1714084800 | 3.47 | 0.06 | 1.76 | 3.38 | 3.48 | 3.2799999 | 678684 |
| 1713998400 | 3.41 | -0.02 | -0.58 | 3.42 | 3.51 | 3.35 | 593772 |
| 1713912000 | 3.43 | -0.21 | -5.77 | 3.63 | 3.76 | 3.41 | 981895 |
| 1713825600 | 3.64 | -0.06 | -1.62 | 3.7 | 3.74 | 3.555 | 717637 |
| 1713566400 | 3.7 | 0.04 | 1.09 | 3.64 | 3.765 | 3.6 | 909628 |
| 1713480000 | 3.66 | 0.23 | 6.71 | 3.45 | 3.72 | 3.4379 | 866924 |
| 1713393600 | 3.43 | -0.06 | -1.72 | 3.49 | 3.66 | 3.41 | 855604 |
| 1713307200 | 3.49 | 0.27 | 8.39 | 3.2 | 3.57 | 3.13 | 1461469 |
| 1713220800 | 3.22 | -0.23 | -6.67 | 3.48 | 3.5 | 3.22 | 1317034 |
| 1712961600 | 3.45 | -0.2 | -5.48 | 3.65 | 3.65 | 3.42 | 1775080 |
| 1712875200 | 3.65 | -0.16 | -4.20 | 3.82 | 3.91 | 3.645 | 981908 |
| 1712788800 | 3.81 | 0.04 | 1.06 | 3.66 | 3.82 | 3.57 | 1211794 |
| 1712702400 | 3.77 | -0.1 | -2.58 | 3.88 | 3.99 | 3.73 | 910048 |
| 1712616000 | 3.87 | 0.1 | 2.65 | 3.81 | 3.9997 | 3.81 | 689050 |
| 1712356800 | 3.77 | 0.12 | 3.29 | 3.62 | 3.81 | 3.6 | 1045455 |
| 1712270400 | 3.65 | -0.3 | -7.59 | 4.04 | 4.0522 | 3.64 | 1352847 |
| 1712184000 | 3.95 | -0.12 | -2.95 | 4.07 | 4.07 | 3.88 | 1032263 |
| 1712097600 | 4.07 | -0.3 | -6.86 | 4.25 | 4.25 | 4.0575 | 830448 |
| 1712011200 | 4.37 | 0.04 | 0.92 | 4.4 | 4.595 | 4.29 | 1448453 |
| 1711665600 | 4.33 | 0.21 | 5.10 | 4.13 | 4.385 | 4.13 | 1295685 |
| 1711579200 | 4.12 | 0.47 | 12.88 | 3.7 | 4.13 | 3.7 | 1462966 |
| 1711492800 | 3.65 | -0.25 | -6.41 | 3.95 | 3.995 | 3.65 | 1025820 |
| 1711406400 | 3.9 | 0.13 | 3.45 | 3.83 | 4.035 | 3.83 | 975654 |
| 1711147200 | 3.77 | -0.25 | -6.22 | 4.07 | 4.1 | 3.75 | 949677 |
| 1711060800 | 4.0199999 | -0.07 | -1.71 | 3.94 | 4.17 | 3.9 | 1535540 |
| 1710974400 | 4.09 | 0.43 | 11.75 | 3.66 | 4.1 | 3.62 | 1413545 |
| 1710888000 | 3.66 | 0.04 | 1.10 | 3.6 | 3.77 | 3.6 | 1315014 |
| 1710801600 | 3.62 | -0.16 | -4.23 | 3.78 | 3.82 | 3.6 | 834550 |
| 1710542400 | 3.78 | 0.03 | 0.80 | 3.73 | 3.9439 | 3.7 | 1532468 |
| 1710456000 | 3.75 | -0.24 | -6.02 | 3.99 | 4 | 3.65 | 1404909 |
| 1710369600 | 3.99 | 0 | 0.00 | 3.9 | 4.25 | 3.9 | 1279033 |
| 1710283200 | 3.99 | -0.13 | -3.16 | 4.09 | 4.15 | 3.96 | 1575843 |
| 1710196800 | 4.12 | -0.3 | -6.79 | 4.41 | 4.5945 | 4.08 | 1601344 |
| 1709941200 | 4.42 | -0.81 | -15.49 | 5.26 | 5.3 | 4.29 | 2781908 |
| 1709854800 | 5.23 | 0.2 | 3.98 | 4.98 | 5.6201 | 4.5 | 3176899 |
| 1709768400 | 5.03 | -0.14 | -2.71 | 5.19 | 5.37 | 4.93 | 1863716 |
| 1709682000 | 5.17 | -0.07 | -1.34 | 5.23 | 5.44 | 5.0599999 | 1213271 |
| 1709595600 | 5.24 | -0.2 | -3.68 | 5.5 | 5.545 | 5.11 | 1342122 |
| 1709336400 | 5.44 | 0.02 | 0.37 | 5.48 | 5.66 | 5.21 | 1712522 |
| 1709250000 | 5.42 | 0.05 | 0.93 | 5.5199999 | 5.8 | 5.32 | 1455483 |
| 1709163600 | 5.37 | 0.09 | 1.70 | 5.25 | 5.545 | 5.2009999 | 1513916 |
| 1709077200 | 5.28 | 0.86 | 19.46 | 4.49 | 5.32 | 4.45 | 2189353 |
| 1708990800 | 4.42 | 0.06 | 1.38 | 4.43 | 4.61 | 4.29 | 1181688 |
| 1708731600 | 4.36 | 0.29 | 7.13 | 4.1 | 4.485 | 3.95 | 1420807 |
| 1708645200 | 4.07 | 0.01 | 0.25 | 4.0599999 | 4.26 | 3.84 | 1533424 |
| 1708558800 | 4.0599999 | -0.23 | -5.36 | 4.29 | 4.29 | 4.0302 | 893205 |
| 1708472400 | 4.29 | -0.33 | -7.14 | 4.5599999 | 4.5599999 | 4.25 | 1179863 |
| 1708126800 | 4.62 | 0.19 | 4.29 | 4.37 | 4.66 | 4.3 | 1958673 |
| 1708040400 | 4.43 | 0.65 | 17.20 | 3.83 | 5.07 | 3.83 | 5776392 |
| 1707954000 | 3.78 | 0.17 | 4.71 | 3.68 | 3.87 | 3.49 | 2667354 |
| 1707867600 | 3.61 | -0.25 | -6.48 | 3.72 | 3.85 | 3.52 | 3773973 |
| 1707781200 | 3.86 | -1.5 | -27.99 | 4.3 | 4.3 | 3.63 | 10112112 |
| 1707522000 | 5.36 | -0.21 | -3.77 | 5.5599999 | 5.845 | 5.24 | 1950266 |
| 1707435600 | 5.57 | 0.16 | 2.96 | 5.37 | 5.6449999 | 5.3099999 | 576106 |
| 1707349200 | 5.41 | -0.11 | -1.99 | 5.5599999 | 5.59 | 5.3 | 511869 |
| 1707262800 | 5.5199999 | 0.1 | 1.85 | 5.42 | 5.58 | 5.21 | 636497 |
| 1707176400 | 5.42 | -0.4 | -6.87 | 5.66 | 5.66 | 5.4 | 599885 |
| 1706917200 | 5.82 | -0.09 | -1.52 | 5.78 | 5.9 | 5.5599999 | 789614 |
| 1706830800 | 5.91 | 0.17 | 2.96 | 5.92 | 5.98 | 5.585 | 842908 |
| 1706744400 | 5.74 | -0.31 | -5.12 | 6.04 | 6.26 | 5.7099 | 976125 |
| 1706658000 | 6.05 | -0.05 | -0.82 | 6.04 | 6.125 | 5.84 | 705676 |
| 1706571600 | 6.1 | -0.01 | -0.16 | 6.09 | 6.2699999 | 5.95 | 807285 |
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
