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 | 0.05 | 1.57728706625 | 3.17 | 3.21 | 2.8601 | 631552 | 3.00757359 | CS |
| 4 | -1.21 | -27.3137697517 | 4.43 | 4.5 | 2.8601 | 552647 | 3.44522482 | CS |
| 12 | -1.59 | -33.0561330561 | 4.81 | 5.015 | 2.8601 | 448651 | 4.12907742 | CS |
| 26 | -2.27 | -41.3479052823 | 5.49 | 6.405 | 2.8601 | 435433 | 4.82489546 | CS |
| 52 | -1.63 | -33.6082474227 | 4.85 | 6.405 | 2.8601 | 465046 | 4.96859883 | CS |
| 156 | -11.18 | -77.6388888889 | 14.4 | 15.92 | 2.8601 | 487690 | 7.2979854 | CS |
| 260 | -15.43 | -82.7345844504 | 18.65 | 19.35 | 1.74 | 611463 | 8.10654791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 3.15 | 0.09 | 2.94 | 3.09 | 3.21 | 3.085 | 548767 |
| 1717108800 | 3.06 | 0.09 | 3.03 | 2.97 | 3.111 | 2.95 | 666974 |
| 1717022400 | 2.97 | 0.03 | 1.02 | 2.93 | 2.99 | 2.8601 | 677153 |
| 1716936000 | 2.94 | -0.13 | -4.23 | 3.07 | 3.11 | 2.91 | 640901 |
| 1716590400 | 3.07 | -0.08 | -2.54 | 3.17 | 3.2001 | 3.0508 | 541181 |
| 1716504000 | 3.15 | -0.1 | -3.08 | 3.25 | 3.2999 | 3.11 | 490570 |
| 1716417600 | 3.25 | -0.07 | -2.11 | 3.32 | 3.36 | 3.25 | 378742 |
| 1716331200 | 3.32 | -0.11 | -3.21 | 3.44 | 3.45 | 3.3 | 353821 |
| 1716244800 | 3.43 | 0.02 | 0.59 | 3.42 | 3.52 | 3.41 | 304090 |
| 1715985600 | 3.41 | 0.08 | 2.40 | 3.35 | 3.42 | 3.345 | 281335 |
| 1715899200 | 3.33 | 0.02 | 0.60 | 3.32 | 3.37 | 3.31 | 302035 |
| 1715812800 | 3.31 | 0.01 | 0.30 | 3.35 | 3.4292 | 3.285 | 418564 |
| 1715726400 | 3.3 | -0.16 | -4.62 | 3.48 | 3.56 | 3.29 | 931111 |
| 1715640000 | 3.46 | -0.18 | -4.95 | 3.68 | 3.69 | 3.39 | 1004687 |
| 1715380800 | 3.64 | -0.1 | -2.67 | 3.76 | 3.79 | 3.62 | 853980 |
| 1715294400 | 3.74 | -0.09 | -2.35 | 3.82 | 3.86 | 3.7 | 685984 |
| 1715208000 | 3.83 | -0.55 | -12.56 | 3.81 | 4 | 3.49 | 1148560 |
| 1715121600 | 4.38 | -0.02 | -0.45 | 4.43 | 4.495 | 4.37 | 269539 |
| 1715035200 | 4.4 | -0.02 | -0.45 | 4.46 | 4.465 | 4.36 | 230581 |
| 1714776000 | 4.42 | 0.1 | 2.31 | 4.43 | 4.5 | 4.41 | 320482 |
| 1714689600 | 4.32 | 0 | 0.00 | 4.39 | 4.39 | 4.32 | 255004 |
| 1714603200 | 4.32 | 0.03 | 0.70 | 4.32 | 4.42 | 4.29 | 273219 |
| 1714516800 | 4.29 | -0.13 | -2.94 | 4.39 | 4.42 | 4.2699999 | 333774 |
| 1714430400 | 4.42 | 0.03 | 0.68 | 4.42 | 4.45 | 4.39 | 156955 |
| 1714171200 | 4.39 | 0.06 | 1.39 | 4.35 | 4.425 | 4.35 | 197770 |
| 1714084800 | 4.33 | -0.11 | -2.48 | 4.37 | 4.405 | 4.32 | 228461 |
| 1713998400 | 4.44 | -0.03 | -0.67 | 4.43 | 4.5 | 4.37 | 348562 |
| 1713912000 | 4.47 | 0.05 | 1.13 | 4.44 | 4.5399 | 4.43 | 374763 |
| 1713825600 | 4.42 | 0.03 | 0.68 | 4.4 | 4.425 | 4.335 | 195863 |
| 1713566400 | 4.39 | 0.08 | 1.86 | 4.3 | 4.39 | 4.3 | 278711 |
| 1713480000 | 4.3099999 | 0.03 | 0.70 | 4.28 | 4.39 | 4.275 | 314531 |
| 1713393600 | 4.28 | 0.06 | 1.42 | 4.25 | 4.3099999 | 4.2398999 | 243598 |
| 1713307200 | 4.22 | -0.09 | -2.09 | 4.3099999 | 4.34 | 4.21 | 424570 |
| 1713220800 | 4.3099999 | -0.11 | -2.49 | 4.45 | 4.51 | 4.3099999 | 594611 |
| 1712961600 | 4.42 | 0.02 | 0.45 | 4.36 | 4.44 | 4.35 | 393762 |
| 1712875200 | 4.4 | 0.14 | 3.29 | 4.26 | 4.42 | 4.26 | 329907 |
| 1712788800 | 4.26 | -0.25 | -5.54 | 4.44 | 4.44 | 4.225 | 651965 |
| 1712702400 | 4.51 | 0.03 | 0.67 | 4.53 | 4.5504 | 4.49 | 312469 |
| 1712616000 | 4.48 | 0.05 | 1.13 | 4.45 | 4.51 | 4.45 | 160935 |
| 1712356800 | 4.43 | -0.06 | -1.34 | 4.49 | 4.51 | 4.43 | 246882 |
| 1712270400 | 4.49 | -0.01 | -0.22 | 4.53 | 4.6002 | 4.48 | 376356 |
| 1712184000 | 4.5 | -0.01 | -0.22 | 4.44 | 4.53 | 4.43 | 560286 |
| 1712097600 | 4.51 | -0.1 | -2.17 | 4.58 | 4.58 | 4.44 | 615311 |
| 1712011200 | 4.61 | -0.16 | -3.35 | 4.74 | 4.74 | 4.6025 | 373914 |
| 1711665600 | 4.7699999 | -0.1 | -2.05 | 4.72 | 4.79 | 4.7 | 814148 |
| 1711579200 | 4.87 | 0.09 | 1.88 | 4.85 | 4.97 | 4.8099999 | 1058226 |
| 1711492800 | 4.78 | -0.12 | -2.45 | 4.95 | 4.9772 | 4.7699999 | 467607 |
| 1711406400 | 4.9 | 0.06 | 1.24 | 4.88 | 5.015 | 4.87 | 462843 |
| 1711147200 | 4.84 | -0.09 | -1.83 | 4.94 | 4.96 | 4.8399 | 375986 |
| 1711060800 | 4.93 | 0.05 | 1.02 | 4.91 | 4.98 | 4.87 | 391055 |
| 1710974400 | 4.88 | 0.15 | 3.17 | 4.73 | 4.91 | 4.67 | 395132 |
| 1710888000 | 4.73 | -0.03 | -0.63 | 4.76 | 4.8 | 4.71 | 356587 |
| 1710801600 | 4.76 | -0.03 | -0.63 | 4.86 | 4.89 | 4.715 | 565419 |
| 1710542400 | 4.79 | 0.08 | 1.70 | 4.55 | 4.8 | 4.495 | 997639 |
| 1710456000 | 4.71 | -0.13 | -2.69 | 4.83 | 4.85 | 4.68 | 299937 |
| 1710369600 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.9 | 4.7699999 | 254513 |
| 1710283200 | 4.79 | 0 | 0.00 | 4.75 | 4.84 | 4.75 | 359971 |
| 1710196800 | 4.79 | 0.02 | 0.42 | 4.74 | 4.83 | 4.74 | 236278 |
| 1709941200 | 4.7699999 | 0.03 | 0.63 | 4.8099999 | 4.8601 | 4.73 | 243967 |
| 1709854800 | 4.74 | 0.05 | 1.07 | 4.7699999 | 4.8 | 4.72 | 161123 |
| 1709768400 | 4.69 | 0.03 | 0.64 | 4.72 | 4.72 | 4.655 | 183102 |
| 1709682000 | 4.66 | 0.02 | 0.43 | 4.6 | 4.7 | 4.5701 | 275492 |
| 1709595600 | 4.64 | -0.14 | -2.93 | 4.8 | 4.8 | 4.62 | 237447 |
| 1709336400 | 4.78 | 0.04 | 0.84 | 4.74 | 4.795 | 4.66 | 268500 |
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
