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 | -0.02 | -0.523560209424 | 3.82 | 4 | 3.72 | 86737 | 3.82306031 | CS |
| 4 | -0.79 | -17.211328976 | 4.59 | 4.69 | 3.72 | 149229 | 4.09876576 | CS |
| 12 | -1.91 | -33.4500875657 | 5.71 | 6.31 | 3.72 | 180063 | 4.98129386 | CS |
| 26 | 0.64 | 20.253164557 | 3.16 | 6.31 | 3.04 | 175240 | 4.83940569 | CS |
| 52 | -3.13 | -45.1659451659 | 6.93 | 8.8 | 3.04 | 189659 | 5.37667963 | CS |
| 156 | -18.64 | -83.0659536542 | 22.44 | 23.4426 | 3.04 | 148803 | 9.97159016 | CS |
| 260 | -22.2 | -85.3846153846 | 26 | 28.94 | 3.04 | 150992 | 10.3456281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.8 | -0.02 | -0.52 | 3.8 | 3.84 | 3.745 | 93172 |
| 1714084500 | 3.82 | 0.01 | 0.26 | 3.75 | 3.85 | 3.75 | 88258 |
| 1713998100 | 3.81 | 0 | 0.00 | 3.8 | 3.87 | 3.72 | 103156 |
| 1713911700 | 3.81 | -0.09 | -2.31 | 3.88 | 4 | 3.8 | 85619 |
| 1713825300 | 3.9 | 0.1 | 2.63 | 3.82 | 3.91 | 3.79 | 63480 |
| 1713566100 | 3.8 | -0.05 | -1.30 | 3.83 | 3.97 | 3.774 | 172101 |
| 1713479700 | 3.85 | -0.06 | -1.53 | 3.91 | 4.03 | 3.77 | 256194 |
| 1713393300 | 3.91 | -0.07 | -1.76 | 4.01 | 4.11 | 3.83 | 184096 |
| 1713306900 | 3.98 | -0.03 | -0.75 | 4.01 | 4.1 | 3.85 | 310081 |
| 1713220500 | 4.01 | -0.12 | -2.91 | 4.15 | 4.15 | 3.96 | 154935 |
| 1712961300 | 4.13 | -0.17 | -3.95 | 4.26 | 4.3257 | 4.0599999 | 122775 |
| 1712874900 | 4.3 | 0 | 0.00 | 4.3 | 4.33 | 4.2265 | 61562 |
| 1712788500 | 4.3 | -0.07 | -1.60 | 4.19 | 4.37 | 4.15 | 118851 |
| 1712702100 | 4.37 | 0.15 | 3.55 | 4.25 | 4.5 | 4.1301 | 129878 |
| 1712615700 | 4.22 | -0.14 | -3.21 | 4.36 | 4.39 | 4.1 | 241666 |
| 1712356500 | 4.36 | 0.14 | 3.32 | 4.2 | 4.44 | 4.16 | 348838 |
| 1712270100 | 4.22 | -0.11 | -2.54 | 4.4 | 4.49 | 4.16 | 141488 |
| 1712183700 | 4.33 | -0.08 | -1.81 | 4.35 | 4.44 | 4.2823 | 99600 |
| 1712097300 | 4.41 | -0.15 | -3.29 | 4.51 | 4.525 | 4.32 | 81636 |
| 1712010900 | 4.5599999 | -0.13 | -2.77 | 4.59 | 4.69 | 4.5 | 127190 |
| 1711665300 | 4.69 | -0.04 | -0.85 | 4.73 | 4.79 | 4.59 | 136367 |
| 1711578900 | 4.73 | 0.1 | 2.16 | 4.7 | 4.89 | 4.63 | 120582 |
| 1711492500 | 4.63 | -0.29 | -5.89 | 4.91 | 4.99 | 4.61 | 94231 |
| 1711406100 | 4.92 | 0.13 | 2.71 | 4.75 | 5 | 4.6601 | 247088 |
| 1711146900 | 4.79 | -0.2 | -4.01 | 4.98 | 5.08 | 4.7699999 | 92885 |
| 1711060500 | 4.99 | -0.05 | -0.99 | 5.12 | 5.1625 | 4.97 | 186320 |
| 1710974100 | 5.04 | 0.01 | 0.20 | 5 | 5.13 | 4.82 | 103723 |
| 1710887700 | 5.03 | 0.09 | 1.82 | 4.89 | 5.1484 | 4.89 | 76412 |
| 1710801300 | 4.94 | 0.03 | 0.61 | 4.89 | 5.0199999 | 4.83 | 129813 |
| 1710542100 | 4.91 | 0.05 | 1.03 | 4.75 | 5 | 4.75 | 252294 |
| 1710455700 | 4.86 | -0.04 | -0.82 | 4.9 | 5.25 | 4.79 | 181282 |
| 1710369300 | 4.9 | 0.04 | 0.82 | 4.84 | 5.11 | 4.7699999 | 231353 |
| 1710282900 | 4.86 | 0.01 | 0.21 | 4.85 | 5.05 | 4.62 | 254515 |
| 1710196500 | 4.85 | -0.15 | -3.00 | 4.99 | 5.26 | 4.67 | 296577 |
| 1709940900 | 5 | 0.24 | 5.04 | 4.85 | 5.1 | 4.83 | 212012 |
| 1709854500 | 4.76 | -0.2 | -4.03 | 5.01 | 5.41 | 4.74 | 229163 |
| 1709768100 | 4.96 | -0.14 | -2.75 | 5.11 | 5.22 | 4.8701 | 260842 |
| 1709681700 | 5.1 | -0.88 | -14.72 | 5 | 5.68 | 5 | 546343 |
| 1709595300 | 5.98 | -0.05 | -0.83 | 6.13 | 6.3099999 | 5.8839 | 180195 |
| 1709336100 | 6.03 | 0.29 | 5.05 | 5.84 | 6.13 | 5.75 | 134312 |
| 1709249700 | 5.74 | 0.08 | 1.41 | 5.8 | 5.95 | 5.54 | 181266 |
| 1709163300 | 5.66 | -0.18 | -3.08 | 5.84 | 5.97 | 5.61 | 59552 |
| 1709076900 | 5.84 | 0.42 | 7.75 | 5.45 | 5.87 | 5.42 | 175552 |
| 1708990500 | 5.42 | -0.07 | -1.28 | 5.43 | 5.69 | 5.36 | 127263 |
| 1708731300 | 5.49 | 0.14 | 2.62 | 5.32 | 5.72 | 5.26 | 150434 |
| 1708644900 | 5.35 | 0.08 | 1.52 | 5.28 | 5.7 | 5.2 | 227522 |
| 1708558500 | 5.2699999 | -0.36 | -6.39 | 5.7 | 5.72 | 5.24 | 183894 |
| 1708472100 | 5.63 | -0.33 | -5.54 | 5.89 | 6.065 | 5.585 | 126362 |
| 1708126500 | 5.96 | 0.14 | 2.41 | 5.75 | 6.05 | 5.5 | 156263 |
| 1708040100 | 5.82 | 0.32 | 5.82 | 5.54 | 5.94 | 5.54 | 244291 |
| 1707953700 | 5.5 | 0.11 | 2.04 | 5.54 | 5.63 | 5.35 | 194397 |
| 1707867300 | 5.39 | -0.52 | -8.80 | 5.62 | 5.84 | 5.3099999 | 189381 |
| 1707780900 | 5.91 | -0.15 | -2.48 | 6.0199999 | 6.215 | 5.83 | 197549 |
| 1707521700 | 6.0599999 | 0.13 | 2.19 | 6.03 | 6.125 | 5.85 | 162045 |
| 1707435300 | 5.93 | -0.05 | -0.84 | 5.96 | 6.14 | 5.87 | 228114 |
| 1707348900 | 5.98 | 0.02 | 0.34 | 5.97 | 6.04 | 5.71 | 240365 |
| 1707262500 | 5.96 | 0.41 | 7.39 | 5.55 | 6.0599999 | 5.37 | 389160 |
| 1707176100 | 5.55 | -0.16 | -2.80 | 5.71 | 5.71 | 5.37 | 259354 |
| 1706916900 | 5.71 | 0.15 | 2.70 | 5.55 | 5.71 | 5.26 | 144996 |
| 1706830500 | 5.5599999 | 0.48 | 9.45 | 5.14 | 5.5599999 | 5.04 | 258189 |
| 1706744100 | 5.08 | 0.13 | 2.63 | 4.94 | 5.17 | 4.92 | 289843 |
| 1706657700 | 4.95 | -0.15 | -2.94 | 5.07 | 5.12 | 4.94 | 50772 |
| 1706571300 | 5.1 | 0.25 | 5.15 | 4.8099999 | 5.14 | 4.8099999 | 238646 |
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
