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 | 0.0501 | 1.19285714286 | 4.2 | 4.385 | 3.81 | 5989093 | 4.08324445 | CS |
| 4 | 0.5901 | 16.1229508197 | 3.66 | 4.85 | 3.37 | 6962457 | 4.0493971 | CS |
| 12 | 1.9101 | 81.6282051282 | 2.34 | 5.245 | 2.17 | 9635205 | 3.80514877 | CS |
| 26 | 2.0501 | 93.1863636364 | 2.2 | 5.245 | 2.1 | 8928699 | 3.2374694 | CS |
| 52 | 0.7901 | 22.8352601156 | 3.46 | 5.245 | 1.6 | 7992487 | 3.05117926 | CS |
| 156 | -6.9699 | -62.1203208556 | 11.22 | 17.7703 | 1.1 | 5192392 | 3.43511018 | CS |
| 260 | -6.9699 | -62.1203208556 | 11.22 | 17.7703 | 1.1 | 5192392 | 3.43511018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 4.36 | 0.51 | 13.25 | 3.98 | 4.385 | 3.83 | 6735305 |
| 1725921300 | 3.85 | -0.05 | -1.28 | 3.93 | 3.99 | 3.81 | 5604039 |
| 1725662100 | 3.9 | -0.15 | -3.70 | 4.04 | 4.15 | 3.8801 | 5533647 |
| 1725575700 | 4.05 | -0.14 | -3.34 | 4.2 | 4.3099999 | 4.05 | 5940823 |
| 1725489300 | 4.19 | -0.07 | -1.64 | 4.2 | 4.35 | 4.08 | 6131649 |
| 1725402900 | 4.26 | -0.41 | -8.78 | 4.6 | 4.76 | 4.23 | 6922649 |
| 1725057300 | 4.67 | 0.2 | 4.47 | 4.51 | 4.85 | 4.51 | 10637922 |
| 1724970900 | 4.47 | 0.33 | 7.97 | 4.18 | 4.53 | 4.18 | 5968234 |
| 1724884500 | 4.14 | -0.08 | -1.90 | 4.2 | 4.24 | 4.0201 | 6552240 |
| 1724798100 | 4.22 | -0.16 | -3.65 | 4.33 | 4.375 | 4.1 | 5594892 |
| 1724711700 | 4.38 | 0.08 | 1.86 | 4.25 | 4.47 | 4.23 | 9477916 |
| 1724452500 | 4.3 | 0.67 | 18.46 | 3.67 | 4.3 | 3.61 | 9412617 |
| 1724366100 | 3.63 | -0.23 | -5.96 | 3.86 | 3.89 | 3.4 | 12931290 |
| 1724279700 | 3.86 | 0.16 | 4.32 | 3.7 | 3.93 | 3.7 | 5403463 |
| 1724193300 | 3.7 | -0.08 | -2.12 | 3.75 | 3.78 | 3.599 | 4432285 |
| 1724106900 | 3.78 | 0.14 | 3.85 | 3.66 | 3.795 | 3.645 | 5829941 |
| 1723847700 | 3.64 | -0.05 | -1.36 | 3.66 | 3.78 | 3.62 | 5456877 |
| 1723761300 | 3.69 | 0.31 | 9.17 | 3.5 | 3.71 | 3.4801 | 7614839 |
| 1723674900 | 3.38 | -0.23 | -6.37 | 3.66 | 3.725 | 3.37 | 6106056 |
| 1723588500 | 3.61 | 0.09 | 2.56 | 3.58 | 3.7 | 3.5 | 12162394 |
| 1723502100 | 3.52 | 0.01 | 0.28 | 3.53 | 3.65 | 3.46 | 6409670 |
| 1723242900 | 3.51 | -0.02 | -0.57 | 3.51 | 3.595 | 3.4 | 6074539 |
| 1723156500 | 3.53 | 0.22 | 6.65 | 3.42 | 3.6 | 3.32 | 8181390 |
| 1723070100 | 3.31 | -0.21 | -5.97 | 3.6 | 3.75 | 3.25 | 13483272 |
| 1722983700 | 3.52 | -0.31 | -7.97 | 3.84 | 3.895 | 3.5 | 7172363 |
| 1722897300 | 3.825 | -0.02 | -0.39 | 3.46 | 3.89 | 3.35 | 19955696 |
| 1722638100 | 3.84 | -0.23 | -5.65 | 3.75 | 4.0199999 | 3.66 | 25613119 |
| 1722551700 | 4.07 | 0.07 | 1.75 | 3.77 | 4.58 | 3.75 | 45037268 |
| 1722465300 | 4 | 0.04 | 1.01 | 4.0199999 | 4.22 | 3.95 | 7938195 |
| 1722378900 | 3.96 | -0.26 | -6.16 | 4.22 | 4.255 | 3.95 | 4323252 |
| 1722292500 | 4.22 | -0.01 | -0.24 | 4.29 | 4.39 | 4.13 | 5105021 |
| 1722033300 | 4.23 | 0.07 | 1.68 | 4.2699999 | 4.34 | 4.21 | 4232515 |
| 1721946900 | 4.16 | 0.02 | 0.48 | 4.155 | 4.29 | 3.87 | 6888126 |
| 1721860500 | 4.14 | -0.27 | -6.12 | 4.37 | 4.38 | 4.09 | 6554739 |
| 1721774100 | 4.41 | 0.21 | 5.00 | 4.28 | 4.49 | 4.24 | 7083294 |
| 1721687700 | 4.2 | -0.03 | -0.71 | 4.3099999 | 4.55 | 4.14 | 6837301 |
| 1721428500 | 4.23 | -0.06 | -1.40 | 4.24 | 4.34 | 4.1 | 7034227 |
| 1721342100 | 4.29 | -0.03 | -0.69 | 4.43 | 4.6 | 4.1 | 10099839 |
| 1721255700 | 4.32 | -0.61 | -12.37 | 4.57 | 4.68 | 4.14 | 17534378 |
| 1721169300 | 4.93 | 0.32 | 6.94 | 4.68 | 5.245 | 4.42 | 32733804 |
| 1721082900 | 4.61 | 0.91 | 24.59 | 3.91 | 4.69 | 3.87 | 27176624 |
| 1720823700 | 3.7 | 0.39 | 11.78 | 3.37 | 3.845 | 3.345 | 12891102 |
| 1720737300 | 3.31 | 0.4 | 13.75 | 2.99 | 3.36 | 2.97 | 10319644 |
| 1720650900 | 2.91 | -0.03 | -1.02 | 2.94 | 2.99 | 2.88 | 5547626 |
| 1720564500 | 2.94 | -0.04 | -1.34 | 2.98 | 2.99 | 2.89 | 4312781 |
| 1720478100 | 2.98 | 0.05 | 1.71 | 2.95 | 2.99 | 2.87 | 6437584 |
| 1720218900 | 2.93 | 0.02 | 0.69 | 2.89 | 2.94 | 2.77 | 4412209 |
| 1720040640 | 2.91 | 0.04 | 1.39 | 2.88 | 2.96 | 2.855 | 2468093 |
| 1719959700 | 2.87 | 0.06 | 2.14 | 2.8 | 2.88 | 2.8 | 4333869 |
| 1719873300 | 2.81 | 0.08 | 2.93 | 2.7599999 | 2.83 | 2.69 | 7382924 |
| 1719614100 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1719527700 | 2.73 | 0.09 | 3.41 | 2.65 | 2.87 | 2.64 | 10352259 |
| 1719441300 | 2.64 | 0.17 | 6.88 | 2.46 | 2.65 | 2.43 | 7789635 |
| 1719354900 | 2.47 | 0.05 | 2.07 | 2.42 | 2.54 | 2.41 | 7429899 |
| 1719268500 | 2.42 | 0.09 | 3.86 | 2.33 | 2.49 | 2.33 | 5728347 |
| 1719009300 | 2.33 | 0.12 | 5.43 | 2.21 | 2.36 | 2.17 | 19434891 |
| 1718922900 | 2.21 | -0.13 | -5.56 | 2.34 | 2.36 | 2.17 | 10812908 |
| 1718750100 | 2.34 | -0.12 | -4.88 | 2.44 | 2.445 | 2.295 | 5987437 |
| 1718663700 | 2.46 | -0.06 | -2.38 | 2.5099999 | 2.57 | 2.38 | 6438981 |
| 1718404500 | 2.52 | 0.02 | 0.80 | 2.47 | 2.555 | 2.455 | 6988687 |
| 1718318100 | 2.5 | -0.03 | -1.19 | 2.54 | 2.66 | 2.485 | 7900983 |
| 1718231700 | 2.5299999 | 0.13 | 5.42 | 2.42 | 2.6 | 2.415 | 12845472 |
| 1718145300 | 2.4 | 0.05 | 2.13 | 2.31 | 2.41 | 2.27 | 6965183 |
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
