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 | 0.55 | 19.6428571429 | 2.8 | 3.45 | 2.77 | 2433109 | 3.05086499 | CS |
| 4 | -0.21 | -5.89887640449 | 3.56 | 3.56 | 2.75 | 1787259 | 3.03758257 | CS |
| 12 | -0.45 | -11.8421052632 | 3.8 | 4.21 | 2.51 | 2153772 | 3.11736591 | CS |
| 26 | 1.09 | 48.2300884956 | 2.26 | 4.21 | 2.01 | 2358900 | 3.01890497 | CS |
| 52 | -2.51 | -42.8327645051 | 5.86 | 6.525 | 2.01 | 1925068 | 3.29851481 | CS |
| 156 | -6.94 | -67.4441205053 | 10.29 | 17.04 | 1.88 | 2027112 | 6.11878704 | CS |
| 260 | -0.27 | -7.45856353591 | 3.62 | 17.04 | 1.73 | 2176493 | 5.76593461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 3.25 | 0.22 | 7.26 | 3.22 | 3.33 | 3.1 | 4620105 |
| 1713998400 | 3.0299999 | 0.07 | 2.36 | 2.94 | 3.055 | 2.9 | 2572696 |
| 1713912000 | 2.96 | 0.12 | 4.23 | 2.81 | 2.96 | 2.805 | 1185053 |
| 1713825600 | 2.84 | -0.02 | -0.70 | 2.93 | 2.94 | 2.77 | 1786385 |
| 1713566400 | 2.86 | 0.08 | 2.88 | 2.8 | 2.935 | 2.7799999 | 2001307 |
| 1713480000 | 2.7799999 | -0.13 | -4.47 | 2.91 | 2.915 | 2.75 | 2144704 |
| 1713393600 | 2.91 | 0 | 0.00 | 2.98 | 3.015 | 2.88 | 1330251 |
| 1713307200 | 2.91 | -0.09 | -3.00 | 2.855 | 2.97 | 2.845 | 1859635 |
| 1713220800 | 3 | 0 | 0.00 | 3.0099999 | 3.07 | 2.95 | 1806838 |
| 1712961600 | 3 | -0.03 | -0.99 | 3.0099999 | 3.0597 | 2.95 | 1547823 |
| 1712875200 | 3.0299999 | 0.03 | 1.00 | 3.02 | 3.06 | 2.99 | 1203572 |
| 1712788800 | 3 | -0.11 | -3.54 | 3.0099999 | 3.1 | 2.99 | 3061592 |
| 1712702400 | 3.11 | 0.03 | 0.97 | 3.11 | 3.17 | 3.09 | 928681 |
| 1712616000 | 3.08 | -0.1 | -3.14 | 3.21 | 3.215 | 3.08 | 1432859 |
| 1712356800 | 3.18 | 0.1 | 3.25 | 3.06 | 3.2599999 | 3.06 | 1167595 |
| 1712270400 | 3.08 | -0.02 | -0.65 | 3.15 | 3.17 | 3.015 | 1616522 |
| 1712184000 | 3.1 | -0.09 | -2.82 | 3.17 | 3.18 | 3.09 | 1245611 |
| 1712097600 | 3.19 | -0.17 | -5.06 | 3.17 | 3.22 | 3.13 | 1067044 |
| 1712011200 | 3.36 | -0.14 | -4.00 | 3.56 | 3.56 | 3.31 | 1379641 |
| 1711665600 | 3.5 | 0.1 | 2.94 | 3.39 | 3.53 | 3.375 | 1384889 |
| 1711579200 | 3.4 | 0.12 | 3.66 | 3.31 | 3.435 | 3.31 | 1291444 |
| 1711492800 | 3.2799999 | -0.06 | -1.80 | 3.38 | 3.4299 | 3.27 | 1331143 |
| 1711406400 | 3.34 | 0.07 | 2.14 | 3.27 | 3.38 | 3.24 | 1112006 |
| 1711147200 | 3.27 | -0.31 | -8.66 | 3.58 | 3.6 | 3.25 | 1809077 |
| 1711060800 | 3.58 | 0.18 | 5.29 | 3.45 | 3.625 | 3.45 | 3832184 |
| 1710974400 | 3.4 | 0.19 | 5.92 | 3.21 | 3.465 | 3.13 | 2295635 |
| 1710888000 | 3.21 | 0.26 | 8.81 | 2.93 | 3.23 | 2.87 | 2677897 |
| 1710801600 | 2.95 | 0.17 | 6.12 | 2.77 | 2.95 | 2.735 | 1518988 |
| 1710542400 | 2.7799999 | 0.03 | 1.09 | 2.72 | 2.8 | 2.715 | 12588877 |
| 1710456000 | 2.75 | -0.15 | -5.17 | 2.88 | 2.88 | 2.73 | 1082358 |
| 1710369600 | 2.9 | 0.05 | 1.75 | 2.84 | 2.94 | 2.83 | 1140989 |
| 1710283200 | 2.85 | 0.05 | 1.79 | 2.82 | 2.88 | 2.715 | 1348288 |
| 1710196800 | 2.8 | -0.06 | -2.10 | 2.83 | 2.85 | 2.7599999 | 981433 |
| 1709941200 | 2.86 | 0.1 | 3.62 | 2.8 | 2.92 | 2.795 | 941219 |
| 1709854800 | 2.7599999 | -0.03 | -1.08 | 2.84 | 2.89 | 2.7599999 | 944722 |
| 1709768400 | 2.79 | -0.05 | -1.76 | 2.85 | 2.8849999 | 2.765 | 1385498 |
| 1709682000 | 2.84 | -0.05 | -1.73 | 2.87 | 2.92 | 2.82 | 1250833 |
| 1709595600 | 2.89 | 0.02 | 0.70 | 2.89 | 2.94 | 2.82 | 1536018 |
| 1709336400 | 2.87 | 0.08 | 2.87 | 2.85 | 2.92 | 2.74 | 1320876 |
| 1709250000 | 2.79 | 0.05 | 1.82 | 2.82 | 2.845 | 2.775 | 1565258 |
| 1709163600 | 2.74 | -0.02 | -0.72 | 2.71 | 2.79 | 2.68 | 1424223 |
| 1709077200 | 2.7599999 | 0.07 | 2.60 | 2.7 | 2.8 | 2.68 | 2040537 |
| 1708990800 | 2.69 | -0.24 | -8.19 | 2.9 | 2.96 | 2.68 | 2732238 |
| 1708731600 | 2.93 | 0.29 | 10.98 | 2.6 | 2.96 | 2.6 | 3688194 |
| 1708645200 | 2.64 | -0.26 | -8.97 | 2.92 | 2.92 | 2.5099999 | 8497553 |
| 1708558800 | 2.9 | -1.14 | -28.22 | 3.33 | 3.4 | 2.79 | 9392941 |
| 1708472400 | 4.04 | -0.01 | -0.25 | 3.96 | 4.05 | 3.92 | 2485606 |
| 1708126800 | 4.05 | -0.11 | -2.64 | 4.08 | 4.155 | 3.96 | 1681411 |
| 1708040400 | 4.16 | 0.22 | 5.58 | 3.97 | 4.21 | 3.97 | 2486604 |
| 1707954000 | 3.94 | 0.12 | 3.14 | 3.96 | 4.03 | 3.855 | 1345269 |
| 1707867600 | 3.82 | -0.31 | -7.51 | 3.95 | 4.015 | 3.75 | 2092542 |
| 1707781200 | 4.13 | 0.24 | 6.17 | 3.89 | 4.15 | 3.89 | 2145973 |
| 1707522000 | 3.89 | 0.16 | 4.29 | 3.73 | 3.98 | 3.71 | 2306254 |
| 1707435600 | 3.73 | 0.09 | 2.47 | 3.64 | 3.78 | 3.64 | 761300 |
| 1707349200 | 3.64 | -0.03 | -0.82 | 3.69 | 3.69 | 3.605 | 897333 |
| 1707262800 | 3.67 | 0.02 | 0.55 | 3.64 | 3.69 | 3.56 | 1272578 |
| 1707176400 | 3.65 | -0.13 | -3.44 | 3.71 | 3.71 | 3.555 | 1384514 |
| 1706917200 | 3.78 | -0.05 | -1.31 | 3.8 | 3.84 | 3.67 | 986148 |
| 1706830800 | 3.83 | 0.16 | 4.36 | 3.7 | 3.83 | 3.7 | 1352820 |
| 1706744400 | 3.67 | -0.16 | -4.18 | 3.8 | 3.9 | 3.66 | 1647091 |
| 1706658000 | 3.83 | 0 | 0.00 | 3.88 | 3.96 | 3.83 | 1316446 |
| 1706571600 | 3.83 | 0.07 | 1.86 | 3.73 | 3.85 | 3.61 | 1227624 |
| 1706312400 | 3.76 | -0.16 | -4.08 | 3.9 | 3.946 | 3.71 | 1543808 |
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
