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 | -0.21 | -6.32530120482 | 3.32 | 3.44 | 2.89 | 31574 | 3.06162216 | CS |
| 4 | -1.79 | -36.5306122449 | 4.9 | 5.77 | 2.85 | 46768 | 3.91567588 | CS |
| 12 | 1.86 | 148.8 | 1.25 | 11.46 | 1.1701 | 472429 | 5.69932156 | CS |
| 26 | 2.13 | 217.346938776 | 0.98 | 11.46 | 0.7473 | 276376 | 5.05770363 | CS |
| 52 | -2.09 | -40.1923076923 | 5.2 | 11.46 | 0.7473 | 221229 | 5.01314708 | CS |
| 156 | -2.09 | -40.1923076923 | 5.2 | 11.46 | 0.7473 | 221229 | 5.01314708 | CS |
| 260 | -2.09 | -40.1923076923 | 5.2 | 11.46 | 0.7473 | 221229 | 5.01314708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 3.11 | 0.09 | 2.98 | 3.04 | 3.42 | 3.04 | 45743 |
| 1715898900 | 3.02 | 0.03 | 1.00 | 2.89 | 3.15 | 2.89 | 19632 |
| 1715812500 | 2.99 | -0.05 | -1.64 | 3 | 3.38 | 2.965 | 46839 |
| 1715726100 | 3.04 | -0.06 | -1.94 | 3.0299999 | 3.31 | 2.98 | 41407 |
| 1715639700 | 3.1 | -0.09 | -2.82 | 3.16 | 3.42 | 3.07 | 15008 |
| 1715380500 | 3.19 | -0.16 | -4.78 | 3.32 | 3.44 | 3.1 | 34984 |
| 1715294100 | 3.35 | 0.07 | 2.13 | 3.45 | 3.6386 | 3.315 | 47154 |
| 1715207700 | 3.2799999 | 0.4 | 13.89 | 3.1 | 3.505 | 3.06 | 56089 |
| 1715121300 | 2.88 | -0.56 | -16.28 | 3.47 | 3.47 | 2.85 | 143841 |
| 1715034900 | 3.44 | -0.91 | -20.92 | 4.35 | 4.4898999 | 3.36 | 106100 |
| 1714775700 | 4.35 | -0.5 | -10.31 | 4.69 | 5 | 4.35 | 35584 |
| 1714689300 | 4.85 | 0.42 | 9.48 | 4.67 | 5 | 4.67 | 23545 |
| 1714602900 | 4.43 | 0.18 | 4.24 | 4.3099999 | 4.6 | 4.25 | 21457 |
| 1714516500 | 4.25 | -0.66 | -13.44 | 5.07 | 5.07 | 4.1 | 60751 |
| 1714430100 | 4.91 | -0.27 | -5.21 | 5.01 | 5.26 | 4.9 | 23853 |
| 1714170900 | 5.18 | 0.12 | 2.37 | 5.14 | 5.4199 | 4.97 | 59498 |
| 1714084500 | 5.0599999 | 0.08 | 1.61 | 5.07 | 5.23 | 4.74 | 82455 |
| 1713998100 | 4.98 | -0.19 | -3.68 | 5.08 | 5.22 | 4.98 | 16603 |
| 1713911700 | 5.17 | 0.13 | 2.58 | 5.01 | 5.7699999 | 5.01 | 18434 |
| 1713825300 | 5.04 | -0.02 | -0.40 | 5.09 | 5.21 | 4.9896 | 12926 |
| 1713566100 | 5.0599999 | -0.05 | -0.98 | 4.9 | 5.5599999 | 4.9 | 52320 |
| 1713479700 | 5.11 | -0.42 | -7.59 | 5.51 | 5.93 | 4.78 | 55712 |
| 1713393300 | 5.53 | -0.42 | -7.06 | 6.09 | 6.24 | 5.5 | 70091 |
| 1713306900 | 5.95 | -0.12 | -1.98 | 5.96 | 6.17 | 5.7601 | 20469 |
| 1713220500 | 6.07 | 1.02 | 20.20 | 5.66 | 6.25 | 5.22 | 125694 |
| 1712961300 | 5.05 | -1.03 | -16.94 | 6.08 | 6.23 | 4.7001 | 164078 |
| 1712874900 | 6.08 | -0.11 | -1.78 | 6.2 | 6.61 | 6.07 | 42964 |
| 1712788500 | 6.19 | -0.66 | -9.64 | 7.06 | 7.08 | 6.0199999 | 112698 |
| 1712702100 | 6.85 | 0.45 | 7.03 | 6.49 | 7.1 | 6.3 | 130843 |
| 1712615700 | 6.4 | 0.24 | 3.90 | 6.05 | 6.89 | 6.05 | 67107 |
| 1712356500 | 6.16 | 0.3 | 5.12 | 5.87 | 7.2 | 5.87 | 223188 |
| 1712270100 | 5.86 | 0.38 | 6.93 | 5.38 | 6.15 | 5.26 | 120511 |
| 1712183700 | 5.48 | 1 | 22.32 | 4.79 | 6.49 | 4.48 | 639374 |
| 1712097300 | 4.48 | 0.08 | 1.82 | 4.59 | 4.69 | 4.2 | 169712 |
| 1712010900 | 4.4 | 0.48 | 12.24 | 3.97 | 4.63 | 3.85 | 256863 |
| 1711665300 | 3.92 | 0.01 | 0.26 | 4 | 4.1 | 3.85 | 80255 |
| 1711578900 | 3.91 | -0.14 | -3.46 | 4.1 | 4.1 | 3.87 | 133791 |
| 1711492500 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.85 | 101753 |
| 1711406100 | 3.95 | 0.25 | 6.76 | 3.84 | 4.1717 | 3.7301 | 80265 |
| 1711146900 | 3.7 | -0.17 | -4.39 | 4 | 4.2699999 | 3.55 | 121300 |
| 1711060500 | 3.87 | -0.21 | -5.15 | 4.17 | 4.4999 | 3.77 | 114951 |
| 1710974100 | 4.08 | -0.47 | -10.33 | 4.25 | 4.49 | 4.01 | 93130 |
| 1710887700 | 4.55 | 0.89 | 24.32 | 3.27 | 4.75 | 3.2513 | 667198 |
| 1710801300 | 3.66 | -1.34 | -26.80 | 5.09 | 5.38 | 3.25 | 285671 |
| 1710542100 | 5 | 0.89 | 21.65 | 4.13 | 5 | 4.05 | 227796 |
| 1710455700 | 4.11 | -1.75 | -29.86 | 6.26 | 6.41 | 4.01 | 254874 |
| 1710369300 | 5.86 | -1.74 | -22.89 | 7.29 | 7.5599 | 5.8099999 | 248178 |
| 1710282900 | 7.6 | 0.1 | 1.33 | 7.75 | 8.6 | 7.5 | 172609 |
| 1710196500 | 7.5 | -1.5 | -16.67 | 8.7899999 | 9.6 | 7 | 221821 |
| 1709940900 | 9 | 1.31 | 17.04 | 7.76 | 9.8806 | 7.76 | 431284 |
| 1709854500 | 7.69 | -2.26 | -22.71 | 10 | 11.46 | 6.7 | 661719 |
| 1709768100 | 9.95 | 0.71 | 7.68 | 8.74 | 10 | 8.61 | 537934 |
| 1709681700 | 9.24 | 0.54 | 6.21 | 9.65 | 9.92 | 8 | 739133 |
| 1709595300 | 8.7 | 2.45 | 39.20 | 6 | 10 | 6 | 2548257 |
| 1709336100 | 6.25 | 1.54 | 32.70 | 4.71 | 8.8 | 4.64 | 6164272 |
| 1709249700 | 4.71 | 1.2 | 34.19 | 4.13 | 5.91 | 3.56 | 8027061 |
| 1709163300 | 3.51 | 2.27 | 183.06 | 1.2 | 3.51 | 1.18 | 2721710 |
| 1709076900 | 1.24 | -0.05 | -3.55 | 1.21 | 1.2599 | 1.1701 | 13996 |
| 1708990500 | 1.2856 | 0.03 | 2.03 | 1.29 | 1.29 | 1.19 | 16936 |
| 1708731300 | 1.26 | 0.05 | 4.13 | 1.25 | 1.27 | 1.2 | 30187 |
| 1708644900 | 1.21 | -0.09 | -6.92 | 1.29 | 1.29 | 1.2 | 9656 |
| 1708558500 | 1.3 | 0.05 | 4.00 | 1.23 | 1.33 | 1.22 | 13463 |
| 1708472100 | 1.25 | -0.12 | -8.76 | 1.26 | 1.35 | 1.2 | 40955 |
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
