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 | 0.35 | 8.49514563107 | 4.12 | 5.46 | 3.95 | 4386858 | 4.82890836 | CS |
| 4 | 2.29 | 105.04587156 | 2.18 | 6.65 | 2.09 | 6644671 | 5.12095761 | CS |
| 12 | 1.85 | 70.6106870229 | 2.62 | 6.65 | 2.03 | 2199375 | 5.09215916 | CS |
| 26 | 0.92 | 25.9154929577 | 3.55 | 6.65 | 2.03 | 1046841 | 5.03890001 | CS |
| 52 | -0.26 | -5.49682875264 | 4.73 | 6.65 | 2.03 | 577696 | 4.9420823 | CS |
| 156 | -0.93 | -17.2222222222 | 5.4 | 86.9922 | 2.03 | 1380953 | 13.48399408 | CS |
| 260 | -6.53 | -59.3636363636 | 11 | 86.9922 | 1.45 | 970488 | 13.34147154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 4.35 | 0.21 | 5.07 | 4.34 | 4.7 | 4.21 | 1132742 |
| 1714084200 | 4.14 | -0.27 | -6.12 | 4.3099999 | 4.48 | 3.95 | 1076042 |
| 1713997800 | 4.41 | 0.17 | 4.01 | 4.24 | 4.85 | 4.24 | 1738653 |
| 1713911400 | 4.24 | 0.05 | 1.19 | 4.09 | 4.55 | 3.99 | 1101540 |
| 1713825000 | 4.19 | -0.84 | -16.70 | 4.37 | 4.67 | 3.97 | 1791600 |
| 1713565800 | 5.03 | 0.95 | 23.28 | 4.12 | 5.46 | 4.12 | 16226457 |
| 1713479400 | 4.08 | 0.29 | 7.65 | 3.63 | 4.78 | 3.61 | 3897893 |
| 1713393000 | 3.79 | -0.9 | -19.19 | 4.25 | 4.49 | 3.75 | 1909105 |
| 1713306600 | 4.69 | -1.39 | -22.86 | 5.24 | 5.99 | 4.565 | 6697534 |
| 1713220200 | 6.08 | 1.14 | 23.08 | 4.91 | 6.65 | 4.12 | 33006268 |
| 1712961000 | 4.94 | 2.2 | 80.29 | 2.96 | 5.94 | 2.96 | 56364493 |
| 1712874600 | 2.74 | -0.16 | -5.52 | 2.85 | 2.9 | 2.74 | 134677 |
| 1712788200 | 2.9 | 0.3 | 11.54 | 2.6 | 3.1 | 2.5099999 | 327482 |
| 1712701800 | 2.6 | -0.15 | -5.45 | 2.79 | 2.86 | 2.58 | 85564 |
| 1712615400 | 2.75 | -0.28 | -9.24 | 2.99 | 3.0099999 | 2.72 | 138518 |
| 1712356200 | 3.0299999 | 0.25 | 8.99 | 2.8 | 3.07 | 2.55 | 318927 |
| 1712269800 | 2.7799999 | 0.12 | 4.51 | 2.63 | 2.85 | 2.31 | 289502 |
| 1712183400 | 2.66 | -0.21 | -7.32 | 2.83 | 2.83 | 2.61 | 161299 |
| 1712097000 | 2.87 | 0.05 | 1.77 | 2.72 | 3.23 | 2.72 | 636037 |
| 1712010600 | 2.82 | 0.66 | 30.56 | 2.18 | 3.05 | 2.09 | 347149 |
| 1711665000 | 2.16 | 0.03 | 1.41 | 2.15 | 2.18 | 2.12 | 21253 |
| 1711578600 | 2.13 | 0.01 | 0.47 | 2.12 | 2.17 | 2.085 | 25346 |
| 1711492200 | 2.12 | 0.01 | 0.47 | 2.15 | 2.1986 | 2.09 | 28704 |
| 1711405800 | 2.11 | -0.07 | -3.21 | 2.16 | 2.19 | 2.08 | 42635 |
| 1711146600 | 2.18 | -0.02 | -0.91 | 2.16 | 2.2585 | 2.08 | 25822 |
| 1711060200 | 2.2 | 0 | 0.00 | 2.17 | 2.2 | 2.145 | 19728 |
| 1710973800 | 2.2 | -0.1 | -4.35 | 2.27 | 2.31 | 2.19 | 49284 |
| 1710887400 | 2.3 | -0.04 | -1.71 | 2.35 | 2.39 | 2.3 | 27580 |
| 1710801000 | 2.34 | 0.1 | 4.46 | 2.23 | 2.35 | 2.14 | 50239 |
| 1710541800 | 2.24 | 0.13 | 6.16 | 2.12 | 2.25 | 2.12 | 45627 |
| 1710455400 | 2.11 | -0.06 | -2.76 | 2.18 | 2.2707 | 2.05 | 34199 |
| 1710369000 | 2.17 | 0.03 | 1.40 | 2.11 | 2.24 | 2.05 | 115340 |
| 1710282600 | 2.14 | -0.02 | -0.93 | 2.11 | 2.15 | 2.0299999 | 43286 |
| 1710196200 | 2.16 | 0.03 | 1.41 | 2.15 | 2.2 | 2.1 | 27514 |
| 1709940600 | 2.13 | -0.08 | -3.62 | 2.13 | 2.2599999 | 2.085 | 42248 |
| 1709854200 | 2.21 | -0.05 | -2.21 | 2.23 | 2.2799999 | 2.2 | 16480 |
| 1709767800 | 2.2599999 | 0.01 | 0.44 | 2.3 | 2.3 | 2.2 | 37425 |
| 1709681400 | 2.25 | -0.05 | -1.99 | 2.31 | 2.3295 | 2.16 | 35466 |
| 1709595000 | 2.2957 | -0.04 | -1.89 | 2.34 | 2.37 | 2.29 | 21951 |
| 1709335800 | 2.34 | 0.06 | 2.63 | 2.2799999 | 2.38 | 2.2799999 | 21359 |
| 1709249400 | 2.2799999 | -0.07 | -2.98 | 2.37 | 2.37 | 2.22 | 45157 |
| 1709163000 | 2.35 | -0.06 | -2.49 | 2.38 | 2.4296 | 2.3243999 | 29189 |
| 1709076600 | 2.41 | 0.03 | 1.26 | 2.42 | 2.45 | 2.35 | 22560 |
| 1708990200 | 2.38 | -0.02 | -0.83 | 2.4 | 2.4855999 | 2.35 | 40495 |
| 1708731000 | 2.4 | -0.07 | -2.83 | 2.47 | 2.5 | 2.39 | 28028 |
| 1708644600 | 2.4699 | -0.04 | -1.60 | 2.49 | 2.5099999 | 2.42 | 57129 |
| 1708558200 | 2.5099999 | 0.01 | 0.40 | 2.52 | 2.546 | 2.48 | 15786 |
| 1708471800 | 2.5 | -0.1 | -3.95 | 2.58 | 2.6 | 2.5 | 22000 |
| 1708126200 | 2.6027999 | -0.01 | -0.28 | 2.58 | 2.625 | 2.56 | 21238 |
| 1708039800 | 2.61 | 0.12 | 4.82 | 2.52 | 2.612 | 2.5191 | 33497 |
| 1707953400 | 2.49 | -0.05 | -1.97 | 2.55 | 2.6255 | 2.45 | 43647 |
| 1707867000 | 2.54 | -0.04 | -1.55 | 2.56 | 2.58 | 2.54 | 23105 |
| 1707780600 | 2.58 | -0.01 | -0.39 | 2.64 | 2.64 | 2.58 | 23205 |
| 1707521400 | 2.59 | -0.05 | -1.97 | 2.61 | 2.66 | 2.59 | 25364 |
| 1707435000 | 2.642 | 0.06 | 2.32 | 2.58 | 2.68 | 2.58 | 17355 |
| 1707348600 | 2.582 | -0.01 | -0.31 | 2.59 | 2.67 | 2.5319 | 21382 |
| 1707262200 | 2.59 | -0.01 | -0.38 | 2.66 | 2.66 | 2.57 | 11695 |
| 1707175800 | 2.6 | 0.1 | 4.00 | 2.67 | 2.6799 | 2.57 | 37088 |
| 1706916600 | 2.5 | -0.08 | -3.10 | 2.62 | 2.62 | 2.5 | 65580 |
| 1706830200 | 2.58 | -0.01 | -0.48 | 2.64 | 2.69 | 2.5299999 | 24241 |
| 1706743800 | 2.5924 | -0.11 | -4.06 | 2.71 | 2.71 | 2.59 | 24045 |
| 1706657400 | 2.702 | 0.1 | 3.92 | 2.64 | 2.7412 | 2.61 | 31405 |
| 1706571000 | 2.6 | -0.02 | -0.76 | 2.63 | 2.69 | 2.5721 | 24595 |
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
