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 | 0.22 | 10.5263157895 | 2.09 | 2.45 | 1.9 | 106755 | 2.17147039 | CS |
| 4 | -0.54 | -18.9473684211 | 2.85 | 3.948 | 1.9 | 179014 | 2.59526588 | CS |
| 12 | -1.2312 | -34.7678752965 | 3.5412 | 6.5448 | 1.9 | 665626 | 4.51085403 | CS |
| 26 | -1.1532 | -33.2986832987 | 3.4632 | 6.5448 | 1.9 | 528492 | 4.24977008 | CS |
| 52 | -6.5724 | -73.9935152661 | 8.8824 | 10.56 | 1.9 | 764483 | 5.36427082 | CS |
| 156 | -284.268 | -99.1939367293 | 286.578 | 286.578 | 1.9 | 5311306 | 85.17184806 | CS |
| 260 | -284.268 | -99.1939367293 | 286.578 | 286.578 | 1.9 | 5311306 | 85.17184806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.31 | 0.02 | 0.87 | 2.29 | 2.45 | 2.245 | 122183 |
| 1714084500 | 2.29 | 0.02 | 0.88 | 2.255 | 2.35 | 2.15 | 103050 |
| 1713998100 | 2.27 | 0.07 | 3.18 | 2.22 | 2.3424999 | 2.14 | 132108 |
| 1713911700 | 2.2 | 0.07 | 3.29 | 2.16 | 2.35 | 2.1 | 46250 |
| 1713825300 | 2.13 | 0.08 | 3.90 | 2.13 | 2.2 | 2.0400999 | 44721 |
| 1713566100 | 2.05 | -0.07 | -3.30 | 2.09 | 2.25 | 1.9 | 205451 |
| 1713479700 | 2.12 | 0.01 | 0.47 | 2.11 | 2.2199 | 2.08 | 89043 |
| 1713393300 | 2.11 | -0.09 | -4.09 | 2.25 | 2.2906 | 1.99 | 61544 |
| 1713306900 | 2.2 | -0.02 | -0.90 | 2.1309999 | 2.34 | 2.0099 | 77131 |
| 1713220500 | 2.22 | -0.16 | -6.72 | 2.34 | 2.4 | 2.22 | 61453 |
| 1712961300 | 2.38 | -0.19 | -7.39 | 2.5 | 2.5118 | 2.3128 | 82801 |
| 1712874900 | 2.57 | -0.01 | -0.39 | 2.64 | 2.68 | 2.5299999 | 45970 |
| 1712788500 | 2.58 | -0.47 | -15.41 | 2.8216 | 2.96 | 2.49 | 337719 |
| 1712702100 | 3.05 | 0.31 | 11.31 | 2.7799999 | 3.948 | 2.6 | 1091769 |
| 1712615700 | 2.74 | 0.2 | 7.87 | 2.6 | 2.84 | 2.5099999 | 152363 |
| 1712356500 | 2.54 | 0.07 | 2.83 | 2.36 | 2.68 | 2.36 | 147121 |
| 1712270100 | 2.47 | 0.21 | 9.29 | 2.2799999 | 2.73 | 2.2799999 | 255180 |
| 1712183700 | 2.2599999 | -0.19 | -7.76 | 2.42 | 2.47 | 1.9401 | 227715 |
| 1712097300 | 2.45 | -0.06 | -2.39 | 2.43 | 2.47 | 2.3958 | 60111 |
| 1712010900 | 2.5099999 | -0.25 | -9.06 | 2.85 | 2.87 | 2.48 | 140705 |
| 1711665300 | 2.7599999 | -0.08 | -2.82 | 2.81 | 2.934 | 2.6507 | 123999 |
| 1711578900 | 2.84 | -0.04 | -1.39 | 2.89 | 2.9955 | 2.8 | 86123 |
| 1711492500 | 2.88 | -0.22 | -7.10 | 3.06 | 3.2 | 2.84 | 96914 |
| 1711406100 | 3.1 | -0.23 | -6.91 | 3.2799999 | 3.48 | 3.0099999 | 229889 |
| 1711146900 | 3.33 | 0.07 | 2.17 | 3 | 3.9499 | 2.55 | 542917 |
| 1711060500 | 3.2592 | -0.2 | -5.66 | 3.4548 | 3.6 | 3.2412 | 102973 |
| 1710974100 | 3.4548 | -0.51 | -12.92 | 3.8784 | 3.96 | 2.772 | 355035 |
| 1710887700 | 3.9672 | -0.51 | -11.30 | 4.32 | 4.32 | 3.96 | 69112 |
| 1710801300 | 4.4723999 | 0.22 | 5.25 | 4.32 | 4.68 | 4.08 | 38764 |
| 1710542100 | 4.2492 | 0.2 | 4.89 | 3.96 | 4.3187999 | 3.852 | 64441 |
| 1710455700 | 4.0512 | -0.58 | -12.54 | 4.5 | 4.62 | 3.888 | 87906 |
| 1710369300 | 4.632 | -1.03 | -18.25 | 5.2692 | 5.4 | 3.84 | 180901 |
| 1710282900 | 5.6664 | -0.23 | -3.93 | 6.0168 | 6.0168 | 5.2788 | 92599 |
| 1710196500 | 5.898 | -0.1 | -1.64 | 6.4236 | 6.4236 | 5.8919999 | 50943 |
| 1709940900 | 5.9963999 | 0.23 | 4.00 | 5.7552 | 6.5448 | 5.8991999 | 92312 |
| 1709854500 | 5.766 | 0.13 | 2.23 | 5.52 | 6.0588 | 5.52 | 94601 |
| 1709768100 | 5.64 | 0.37 | 7.06 | 5.2692 | 5.699988 | 5.0424 | 39267 |
| 1709681700 | 5.268 | 0.04 | 0.69 | 5.28 | 5.7059999 | 5.1612 | 48349 |
| 1709595300 | 5.232 | -0.47 | -8.31 | 5.76 | 5.8644 | 5.16 | 62450 |
| 1709336100 | 5.7059999 | 0.24 | 4.48 | 5.6999999 | 5.82 | 5.52 | 41963 |
| 1709249700 | 5.4612 | 0.78 | 16.69 | 4.68 | 5.88 | 4.68 | 212161 |
| 1709163300 | 4.68 | -0.12 | -2.55 | 5.04 | 5.16 | 4.56 | 56180 |
| 1709076900 | 4.8024 | 0.25 | 5.59 | 4.56 | 5.04 | 4.56 | 33638 |
| 1708990500 | 4.548 | 0.05 | 1.07 | 4.4171999 | 4.6655999 | 4.32 | 27295 |
| 1708731300 | 4.5 | 0.05 | 1.11 | 4.3176 | 4.6655999 | 4.3176 | 30245 |
| 1708644900 | 4.4508 | -0.47 | -9.54 | 4.8936 | 5.04 | 4.4399999 | 48479 |
| 1708558500 | 4.92 | -0.19 | -3.64 | 5.04 | 5.4 | 4.2012 | 82331 |
| 1708472100 | 5.106 | -0.24 | -4.51 | 5.3964 | 5.4 | 5.1 | 23961 |
| 1708126500 | 5.3472 | -0.32 | -5.63 | 5.76 | 5.76 | 5.1 | 89142 |
| 1708040100 | 5.6664 | 0.53 | 10.33 | 5.64 | 5.8788 | 5.4 | 113424 |
| 1707953700 | 5.136 | 0.46 | 9.74 | 4.68 | 5.34 | 4.68 | 44682 |
| 1707867300 | 4.68 | -0.29 | -5.80 | 4.9212 | 5.04 | 4.68 | 26945 |
| 1707780900 | 4.968 | -0.22 | -4.19 | 5.16 | 5.7479999 | 4.6812 | 151094 |
| 1707521700 | 5.1852 | 0.82 | 18.71 | 4.356 | 5.46 | 4.3224 | 213623 |
| 1707435300 | 4.368 | 0.22 | 5.20 | 3.9 | 4.3919999 | 3.9 | 27455 |
| 1707348900 | 4.1519999 | 0.06 | 1.35 | 3.9828 | 4.3031999 | 3.96 | 14792 |
| 1707262500 | 4.0968 | -0.03 | -0.76 | 4.08 | 4.1999999 | 3.9984 | 24837 |
| 1707176100 | 4.128 | -0.07 | -1.71 | 4.1999999 | 4.356 | 3.8772 | 47405 |
| 1706916900 | 4.1999999 | 0.48 | 12.94 | 3.5412 | 4.2936 | 3.5412 | 147574 |
| 1706830500 | 3.7188 | 0.15 | 4.34 | 3.4932 | 3.72 | 3.4872 | 42202 |
| 1706744100 | 3.564 | -0.15 | -4.13 | 3.6 | 3.7164 | 3.4799999 | 11123 |
| 1706657700 | 3.7176 | 0.12 | 3.20 | 3.516 | 3.72 | 3.516 | 22628 |
| 1706571300 | 3.6024 | -0.01 | -0.37 | 3.5988 | 3.6684 | 3.492 | 25237 |
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
