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 | 0.45 | 12.5 | 3.6 | 4.12 | 3.6 | 870542 | 3.86054588 | CS |
| 4 | -1.89 | -31.8181818182 | 5.94 | 6.14 | 3.6 | 879844 | 4.45464969 | CS |
| 12 | 0.41 | 11.2637362637 | 3.64 | 7.0299 | 2.75 | 1368618 | 4.78899534 | CS |
| 26 | -0.61 | -13.0901287554 | 4.66 | 7.0299 | 2.75 | 904373 | 4.7050253 | CS |
| 52 | 1.98 | 95.652173913 | 2.07 | 8.99 | 1.16 | 921111 | 4.84883895 | CS |
| 156 | -14.03 | -77.5995575221 | 18.08 | 23.33 | 1.16 | 869021 | 8.48736761 | CS |
| 260 | 3.21 | 382.142857143 | 0.84 | 27.44 | 0.3705 | 1073259 | 7.83425345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.94 | -0.09 | -2.23 | 3.97 | 4.0599999 | 3.905 | 773310 |
| 1714084500 | 4.03 | 0.11 | 2.81 | 3.87 | 4.03 | 3.7 | 642196 |
| 1713998100 | 3.92 | 0.02 | 0.51 | 4.04 | 4.12 | 3.88 | 1027310 |
| 1713911700 | 3.9 | 0.28 | 7.59 | 3.79 | 3.905 | 3.61 | 1251620 |
| 1713825300 | 3.625 | -0.17 | -4.35 | 3.84 | 3.8688 | 3.6 | 716907 |
| 1713566100 | 3.79 | 0.17 | 4.70 | 3.6 | 3.85 | 3.6 | 714679 |
| 1713479700 | 3.62 | -0.17 | -4.49 | 3.82 | 3.92 | 3.61 | 760781 |
| 1713393300 | 3.79 | -0.1 | -2.45 | 3.89 | 4.085 | 3.78 | 1161004 |
| 1713306900 | 3.885 | -0.2 | -4.78 | 4.1 | 4.13 | 3.81 | 1341413 |
| 1713220500 | 4.08 | -0.21 | -4.90 | 4.36 | 4.36 | 4.05 | 608117 |
| 1712961300 | 4.29 | -0.18 | -4.03 | 4.4 | 4.5298999 | 4.25 | 468282 |
| 1712874900 | 4.47 | 0.01 | 0.22 | 4.48 | 4.57 | 4.3099999 | 619098 |
| 1712788500 | 4.46 | -0.42 | -8.61 | 4.58 | 4.7333 | 4.35 | 1207936 |
| 1712702100 | 4.88 | -0.37 | -7.05 | 5.3 | 5.405 | 4.82 | 1188958 |
| 1712615700 | 5.25 | 0.03 | 0.57 | 5.29 | 5.37 | 5.165 | 571828 |
| 1712356500 | 5.22 | 0.03 | 0.58 | 5.15 | 5.35 | 4.9708 | 814538 |
| 1712270100 | 5.19 | -0.22 | -4.07 | 5.47 | 5.53 | 5.1402 | 746382 |
| 1712183700 | 5.41 | -0.06 | -1.10 | 5.47 | 5.49 | 5.08 | 920637 |
| 1712097300 | 5.47 | -0.04 | -0.73 | 5.36 | 5.63 | 5.2307 | 754716 |
| 1712010900 | 5.51 | -0.48 | -8.01 | 5.94 | 6.14 | 5.42 | 1200638 |
| 1711665300 | 5.99 | -0.03 | -0.50 | 6 | 6.47 | 5.72 | 1073220 |
| 1711578900 | 6.0199999 | 0.27 | 4.70 | 5.8 | 6.38 | 5.79 | 1725989 |
| 1711492500 | 5.75 | 0.29 | 5.31 | 5.48 | 6.21 | 5.3801 | 1720009 |
| 1711406100 | 5.46 | -0.11 | -1.97 | 5.63 | 6.44 | 5.24 | 3369053 |
| 1711146900 | 5.57 | 0.47 | 9.22 | 5.14 | 7.0299 | 5.0214 | 14900879 |
| 1711060500 | 5.1 | 1.45 | 39.73 | 4.33 | 5.23 | 4.08 | 24544150 |
| 1710974100 | 3.65 | 0.59 | 19.09 | 3.07 | 3.68 | 3 | 867724 |
| 1710887700 | 3.065 | 0.18 | 6.06 | 2.84 | 3.11 | 2.75 | 625336 |
| 1710801300 | 2.89 | -0.21 | -6.77 | 3.09 | 3.1789 | 2.85 | 623391 |
| 1710542100 | 3.1 | -0.1 | -3.13 | 3.12 | 3.3501 | 3.1 | 589355 |
| 1710455700 | 3.2 | -0.1 | -3.03 | 3.2799999 | 3.2799999 | 3.1549999 | 362215 |
| 1710369300 | 3.3 | 0.08 | 2.48 | 3.24 | 3.39 | 3.2099 | 470429 |
| 1710282900 | 3.22 | 0.01 | 0.31 | 3.21 | 3.3 | 3.15 | 363387 |
| 1710196500 | 3.21 | -0.15 | -4.46 | 3.4 | 3.47 | 3.18 | 519567 |
| 1709940900 | 3.36 | 0.1 | 3.07 | 3.33 | 3.63 | 3.255 | 705590 |
| 1709854500 | 3.2599999 | -0.06 | -1.81 | 3.19 | 3.5 | 3.04 | 839905 |
| 1709768100 | 3.32 | 0.05 | 1.53 | 3.31 | 3.445 | 3.25 | 434732 |
| 1709681700 | 3.27 | -0.15 | -4.39 | 3.5 | 3.58 | 3.2309 | 511088 |
| 1709595300 | 3.42 | -0.1 | -2.84 | 3.55 | 3.58 | 3.42 | 460950 |
| 1709336100 | 3.52 | -0.11 | -3.03 | 3.59 | 3.66 | 3.51 | 230370 |
| 1709249700 | 3.63 | 0.13 | 3.71 | 3.51 | 3.675 | 3.49 | 253773 |
| 1709163300 | 3.5 | -0.04 | -0.99 | 3.54 | 3.57 | 3.47 | 251048 |
| 1709076900 | 3.535 | -0.12 | -3.15 | 3.71 | 3.74 | 3.5 | 238681 |
| 1708990500 | 3.65 | -0.01 | -0.27 | 3.66 | 3.84 | 3.5542 | 386467 |
| 1708731300 | 3.66 | 0.15 | 4.27 | 3.53 | 3.66 | 3.47 | 249673 |
| 1708644900 | 3.51 | -0.15 | -4.10 | 3.68 | 3.72 | 3.44 | 387680 |
| 1708558500 | 3.66 | -0.2 | -5.18 | 3.83 | 3.8891 | 3.62 | 466803 |
| 1708472100 | 3.86 | 0.36 | 10.29 | 3.47 | 3.91 | 3.47 | 725693 |
| 1708126500 | 3.5 | -0.13 | -3.58 | 3.6 | 3.73 | 3.41 | 769075 |
| 1708040100 | 3.63 | 0.11 | 3.13 | 3.55 | 3.75 | 3.49 | 925673 |
| 1707953700 | 3.52 | 0.15 | 4.45 | 3.48 | 3.5299 | 3.3901 | 317420 |
| 1707867300 | 3.37 | -0.3 | -8.17 | 3.5 | 3.525 | 3.35 | 413777 |
| 1707780900 | 3.67 | 0.13 | 3.67 | 3.52 | 3.76 | 3.51 | 300338 |
| 1707521700 | 3.54 | 0.01 | 0.28 | 3.6 | 3.65 | 3.52 | 284482 |
| 1707435300 | 3.53 | 0.04 | 1.15 | 3.48 | 3.6 | 3.44 | 248549 |
| 1707348900 | 3.49 | 0.04 | 1.01 | 3.5 | 3.515 | 3.37 | 317450 |
| 1707262500 | 3.455 | 0.21 | 6.31 | 3.25 | 3.48 | 3.23 | 285206 |
| 1707176100 | 3.25 | -0.28 | -7.93 | 3.41 | 3.42 | 3.171 | 502764 |
| 1706916900 | 3.53 | -0.11 | -3.02 | 3.64 | 3.64 | 3.36 | 400927 |
| 1706830500 | 3.64 | 0 | 0.00 | 3.7 | 3.86 | 3.53 | 380321 |
| 1706744100 | 3.64 | 0 | 0.00 | 3.63 | 3.89 | 3.6 | 371072 |
| 1706657700 | 3.64 | -0.08 | -2.15 | 3.68 | 3.68 | 3.54 | 343021 |
| 1706571300 | 3.72 | 0.25 | 7.20 | 3.48 | 3.73 | 3.4 | 328166 |
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
