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 | 0.71 | 18.7830687831 | 3.78 | 4.69 | 3.74 | 1011871 | 4.24926417 | CS |
| 4 | 0.61 | 15.7216494845 | 3.88 | 4.69 | 3.34 | 728949 | 3.84533757 | CS |
| 12 | 2.44 | 119.024390244 | 2.05 | 4.69 | 1.94 | 920205 | 3.23657994 | CS |
| 26 | 1.85 | 70.0757575758 | 2.64 | 4.69 | 1.94 | 651009 | 3.01748742 | CS |
| 52 | -0.16 | -3.44086021505 | 4.65 | 5.11 | 1.94 | 437283 | 3.20871604 | CS |
| 156 | -2.55 | -36.2215909091 | 7.04 | 9.32 | 1.94 | 408953 | 4.65969451 | CS |
| 260 | 1.91 | 74.0310077519 | 2.58 | 9.32 | 1.3 | 490487 | 4.5934205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715377200 | 4.53 | -0.01 | -0.22 | 4.63 | 4.69 | 4.47 | 863173 |
| 1715290800 | 4.54 | 0.79 | 21.07 | 3.88 | 4.5599999 | 3.88 | 2046415 |
| 1715204400 | 3.75 | -0.16 | -4.09 | 3.89 | 3.93 | 3.74 | 674697 |
| 1715118000 | 3.91 | 0 | 0.00 | 3.9 | 3.96 | 3.85 | 520393 |
| 1715031600 | 3.91 | 0.3 | 8.31 | 3.78 | 3.95 | 3.78 | 954675 |
| 1714772400 | 3.61 | -0.03 | -0.82 | 3.67 | 3.76 | 3.61 | 378476 |
| 1714686000 | 3.64 | -0.03 | -0.82 | 3.66 | 3.71 | 3.58 | 263925 |
| 1714599600 | 3.67 | 0.05 | 1.38 | 3.65 | 3.8 | 3.62 | 697978 |
| 1714513200 | 3.62 | -0.15 | -3.98 | 3.62 | 3.74 | 3.61 | 318680 |
| 1714426800 | 3.77 | -0.03 | -0.79 | 3.8 | 3.84 | 3.7 | 348934 |
| 1714167600 | 3.8 | -0.01 | -0.26 | 3.9 | 3.91 | 3.7 | 472791 |
| 1714081200 | 3.81 | 0.11 | 2.97 | 3.75 | 3.82 | 3.63 | 532073 |
| 1713994800 | 3.7 | 0 | 0.00 | 3.69 | 3.75 | 3.61 | 572229 |
| 1713908400 | 3.7 | 0.19 | 5.41 | 3.51 | 3.76 | 3.49 | 557361 |
| 1713822000 | 3.51 | -0.07 | -1.96 | 3.41 | 3.53 | 3.34 | 653708 |
| 1713562800 | 3.58 | 0.1 | 2.87 | 3.45 | 3.64 | 3.43 | 492498 |
| 1713476400 | 3.48 | -0.04 | -1.14 | 3.57 | 3.65 | 3.46 | 691751 |
| 1713390000 | 3.52 | -0.01 | -0.28 | 3.6 | 3.71 | 3.52 | 1057987 |
| 1713303600 | 3.53 | -0.16 | -4.34 | 3.54 | 3.65 | 3.51 | 895048 |
| 1713217200 | 3.69 | -0.16 | -4.16 | 3.88 | 3.88 | 3.62 | 1586195 |
| 1712958000 | 3.85 | -0.03 | -0.77 | 4.05 | 4.28 | 3.8 | 3071104 |
| 1712871600 | 3.88 | -0.08 | -2.02 | 4 | 4.04 | 3.84 | 1194411 |
| 1712785200 | 3.96 | 0.1 | 2.59 | 3.82 | 4.11 | 3.75 | 1283356 |
| 1712698800 | 3.86 | -0.03 | -0.77 | 3.99 | 4.13 | 3.85 | 1468020 |
| 1712612400 | 3.89 | 0.01 | 0.26 | 3.98 | 4 | 3.71 | 2805422 |
| 1712353200 | 3.88 | 0.24 | 6.59 | 3.57 | 3.94 | 3.57 | 1607157 |
| 1712266800 | 3.64 | -0.15 | -3.96 | 3.76 | 3.81 | 3.58 | 866179 |
| 1712180400 | 3.79 | 0.25 | 7.06 | 3.6 | 3.79 | 3.5 | 1304767 |
| 1712094000 | 3.54 | 0.16 | 4.73 | 3.54 | 3.54 | 3.4 | 779305 |
| 1712007600 | 3.38 | 0.12 | 3.68 | 3.35 | 3.45 | 3.27 | 603926 |
| 1711662000 | 3.2599999 | 0.14 | 4.49 | 3.16 | 3.3 | 3.07 | 866048 |
| 1711575600 | 3.12 | 0.22 | 7.59 | 2.9 | 3.12 | 2.9 | 1035937 |
| 1711489200 | 2.9 | -0.04 | -1.36 | 2.99 | 3.02 | 2.89 | 420440 |
| 1711402800 | 2.94 | -0.04 | -1.34 | 3.0099999 | 3.11 | 2.93 | 483453 |
| 1711143600 | 2.98 | 0.12 | 4.20 | 2.86 | 3.13 | 2.85 | 738333 |
| 1711057200 | 2.86 | -0.11 | -3.70 | 3.02 | 3.05 | 2.86 | 669846 |
| 1710970800 | 2.97 | 0.17 | 6.07 | 2.77 | 2.99 | 2.74 | 731652 |
| 1710884400 | 2.8 | -0.05 | -1.75 | 2.84 | 2.9 | 2.7599999 | 430641 |
| 1710798000 | 2.85 | -0.15 | -5.00 | 3.0299999 | 3.0299999 | 2.84 | 664264 |
| 1710538800 | 3 | 0.09 | 3.09 | 2.93 | 3.0299999 | 2.89 | 690362 |
| 1710452400 | 2.91 | 0.02 | 0.69 | 2.93 | 3.0099999 | 2.89 | 597999 |
| 1710366000 | 2.89 | 0 | 0.00 | 2.92 | 3.0299999 | 2.88 | 757506 |
| 1710279600 | 2.89 | -0.04 | -1.37 | 2.87 | 2.93 | 2.81 | 762638 |
| 1710193200 | 2.93 | 0.37 | 14.45 | 2.62 | 2.99 | 2.59 | 1339365 |
| 1709937600 | 2.56 | 0.02 | 0.79 | 2.59 | 2.64 | 2.52 | 837046 |
| 1709851200 | 2.54 | 0.03 | 1.20 | 2.59 | 2.59 | 2.46 | 558694 |
| 1709764800 | 2.5099999 | 0.19 | 8.19 | 2.36 | 2.55 | 2.36 | 922186 |
| 1709678400 | 2.32 | -0.07 | -2.93 | 2.5299999 | 2.5299999 | 2.32 | 775315 |
| 1709592000 | 2.39 | 0.14 | 6.22 | 2.36 | 2.4 | 2.2599999 | 1135988 |
| 1709332800 | 2.25 | 0.29 | 14.80 | 2.02 | 2.27 | 1.94 | 1044961 |
| 1709246400 | 1.96 | 0 | 0.00 | 2 | 2.04 | 1.96 | 6080810 |
| 1709160000 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.94 | 319207 |
| 1709073600 | 2 | -0.05 | -2.44 | 2.04 | 2.07 | 2 | 259396 |
| 1708987200 | 2.05 | -0.01 | -0.49 | 2.0299999 | 2.05 | 1.99 | 191876 |
| 1708728000 | 2.06 | 0.06 | 3.00 | 1.99 | 2.07 | 1.97 | 298356 |
| 1708641600 | 2 | -0.03 | -1.48 | 2.0099999 | 2.05 | 1.99 | 379978 |
| 1708555200 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.0299999 | 1.97 | 290722 |
| 1708468800 | 2 | -0.07 | -3.38 | 2.05 | 2.05 | 1.95 | 526239 |
| 1708123200 | 2.07 | 0.01 | 0.49 | 2.04 | 2.09 | 2.0099999 | 308461 |
| 1708036800 | 2.06 | 0.07 | 3.52 | 2.0299999 | 2.1 | 2.0299999 | 347809 |
| 1707950400 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0299999 | 1.94 | 370167 |
| 1707864000 | 1.99 | -0.11 | -5.24 | 2.06 | 2.06 | 1.98 | 488725 |
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
