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 | -0.33 | -9.375 | 3.52 | 3.53 | 3.13 | 392622 | 3.30185738 | CS |
| 4 | -0.41 | -11.3888888889 | 3.6 | 4.0702 | 3.13 | 476857 | 3.49619988 | CS |
| 12 | -1.89 | -37.2047244094 | 5.08 | 5.63 | 3.13 | 410182 | 4.14813607 | CS |
| 26 | -4.16 | -56.5986394558 | 7.35 | 8.04 | 3.13 | 374509 | 5.0351086 | CS |
| 52 | -4.76 | -59.8742138365 | 7.95 | 9.99 | 3.13 | 305988 | 6.21813359 | CS |
| 156 | -13.41 | -80.7831325301 | 16.6 | 47.65 | 3.13 | 774818 | 20.6595903 | CS |
| 260 | 0.59 | 22.6923076923 | 2.6 | 47.65 | 0.65 | 800147 | 14.62975537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 3.19 | 0 | 0.00 | 3.25 | 3.27 | 3.13 | 359102 |
| 1712961300 | 3.19 | -0.13 | -3.92 | 3.3 | 3.32 | 3.1549999 | 415201 |
| 1712874900 | 3.32 | -0.01 | -0.30 | 3.46 | 3.46 | 3.29 | 365862 |
| 1712788500 | 3.33 | -0.14 | -4.03 | 3.35 | 3.39 | 3.285 | 390199 |
| 1712702100 | 3.47 | 0.06 | 1.76 | 3.52 | 3.53 | 3.39 | 405814 |
| 1712615700 | 3.41 | -0.06 | -1.73 | 3.5 | 3.62 | 3.395 | 312768 |
| 1712356500 | 3.47 | 0.05 | 1.46 | 3.5 | 3.565 | 3.425 | 614844 |
| 1712270100 | 3.42 | 0.09 | 2.70 | 3.38 | 3.55 | 3.36 | 453535 |
| 1712183700 | 3.33 | -0.07 | -2.06 | 3.36 | 3.4 | 3.27 | 372183 |
| 1712097300 | 3.4 | -0.19 | -5.16 | 3.55 | 3.55 | 3.269 | 633480 |
| 1712010900 | 3.585 | 0.07 | 1.85 | 3.55 | 3.69 | 3.5001 | 618928 |
| 1711665300 | 3.52 | -0.44 | -11.11 | 3.99 | 4.0702 | 3.52 | 1610083 |
| 1711578900 | 3.96 | 0.25 | 6.74 | 3.75 | 3.96 | 3.73 | 396001 |
| 1711492500 | 3.71 | 0.14 | 3.92 | 3.65 | 3.7776 | 3.595 | 417855 |
| 1711406100 | 3.57 | -0.04 | -1.11 | 3.61 | 3.68 | 3.55 | 267771 |
| 1711146900 | 3.61 | -0.08 | -2.17 | 3.67 | 3.67 | 3.58 | 236020 |
| 1711060500 | 3.69 | -0.01 | -0.27 | 3.7 | 3.7 | 3.61 | 282298 |
| 1710974100 | 3.7 | 0.17 | 4.82 | 3.55 | 3.745 | 3.4635 | 548925 |
| 1710887700 | 3.53 | -0.07 | -1.94 | 3.6 | 3.6 | 3.49 | 253473 |
| 1710801300 | 3.6 | 0.03 | 0.84 | 3.61 | 3.62 | 3.52 | 286752 |
| 1710542100 | 3.57 | -0.01 | -0.28 | 3.58 | 3.67 | 3.48 | 2018382 |
| 1710455700 | 3.58 | -0.02 | -0.56 | 3.64 | 3.97 | 3.55 | 520994 |
| 1710369300 | 3.6 | -0.07 | -1.91 | 3.67 | 3.7179 | 3.57 | 378577 |
| 1710282900 | 3.67 | -0.15 | -3.80 | 3.83 | 3.83 | 3.65 | 516969 |
| 1710196500 | 3.815 | -0.15 | -3.66 | 3.95 | 3.95 | 3.8 | 470906 |
| 1709940900 | 3.96 | -0.12 | -2.94 | 4.15 | 4.15 | 3.94 | 410846 |
| 1709854500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.21 | 4.07 | 404481 |
| 1709768100 | 4.07 | -0.17 | -4.01 | 4.3099999 | 4.35 | 4.01 | 632952 |
| 1709681700 | 4.24 | -0.19 | -4.29 | 4.5 | 4.5 | 4.24 | 334751 |
| 1709595300 | 4.43 | -0.27 | -5.74 | 4.73 | 4.73 | 4.43 | 591492 |
| 1709336100 | 4.7 | -0.1 | -2.08 | 4.83 | 4.85 | 4.63 | 460892 |
| 1709249700 | 4.8 | 0.02 | 0.52 | 4.84 | 4.94 | 4.74 | 269389 |
| 1709163300 | 4.775 | -0.51 | -9.56 | 5 | 5.05 | 4.75 | 643750 |
| 1709076900 | 5.28 | -0.06 | -1.12 | 5.44 | 5.5 | 5.24 | 399151 |
| 1708990500 | 5.34 | 0.09 | 1.71 | 5.23 | 5.372 | 5.18 | 203999 |
| 1708731300 | 5.25 | -0.09 | -1.69 | 5.34 | 5.35 | 5.18 | 183902 |
| 1708644900 | 5.34 | 0.11 | 2.10 | 5.2 | 5.42 | 5.1306 | 205608 |
| 1708558500 | 5.23 | -0.13 | -2.43 | 5.36 | 5.36 | 5.2 | 164406 |
| 1708472100 | 5.36 | -0.1 | -1.83 | 5.37 | 5.432 | 5.26 | 250283 |
| 1708126500 | 5.46 | -0.11 | -1.97 | 5.5 | 5.6102 | 5.43 | 215797 |
| 1708040100 | 5.57 | 0.21 | 3.92 | 5.37 | 5.63 | 5.37 | 273899 |
| 1707953700 | 5.36 | 0.19 | 3.68 | 5.18 | 5.38 | 5.15 | 166516 |
| 1707867300 | 5.17 | -0.35 | -6.34 | 5.33 | 5.3556 | 5.13 | 343093 |
| 1707780900 | 5.5199999 | 0.28 | 5.34 | 5.26 | 5.62 | 5.26 | 454911 |
| 1707521700 | 5.24 | 0.18 | 3.56 | 5.1 | 5.28 | 4.98 | 261748 |
| 1707435300 | 5.0599999 | -0.08 | -1.56 | 5.16 | 5.2699999 | 5.03 | 291004 |
| 1707348900 | 5.14 | 0.08 | 1.58 | 5.1 | 5.1849999 | 4.98 | 238923 |
| 1707262500 | 5.0599999 | 0.2 | 4.12 | 4.87 | 5.0599999 | 4.79 | 203160 |
| 1707176100 | 4.86 | -0.22 | -4.33 | 5.0199999 | 5.04 | 4.8 | 349915 |
| 1706916900 | 5.08 | -0.13 | -2.50 | 5.21 | 5.23 | 5.03 | 319495 |
| 1706830500 | 5.21 | 0.18 | 3.58 | 5.1 | 5.26 | 5.07 | 276456 |
| 1706744100 | 5.03 | -0.19 | -3.64 | 5.24 | 5.24 | 5.0199999 | 336721 |
| 1706657700 | 5.22 | -0.12 | -2.25 | 5.34 | 5.34 | 5.18 | 208915 |
| 1706571300 | 5.34 | 0.1 | 1.91 | 5.28 | 5.37 | 5.17 | 218604 |
| 1706312100 | 5.24 | 0.1 | 1.95 | 5.152 | 5.3167 | 5.152 | 188793 |
| 1706225700 | 5.14 | 0.01 | 0.19 | 5.16 | 5.275 | 5.03 | 307546 |
| 1706139300 | 5.13 | 0.03 | 0.59 | 5.19 | 5.19 | 5.01 | 314652 |
| 1706052900 | 5.1 | 0.11 | 2.20 | 5.08 | 5.215 | 5.01 | 356219 |
| 1705966500 | 4.99 | 0.24 | 5.05 | 4.8 | 4.995 | 4.7502 | 526729 |
| 1705707300 | 4.75 | 0.14 | 3.04 | 4.65 | 4.78 | 4.49 | 468307 |
| 1705620900 | 4.61 | -0.18 | -3.66 | 4.7699999 | 4.82 | 4.51 | 462289 |
| 1705534500 | 4.785 | -0.42 | -7.98 | 4.67 | 4.83 | 4.2501 | 1067940 |
| 1705448100 | 5.2 | -0.33 | -5.97 | 5.53 | 5.53 | 5.19 | 550524 |
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
