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 | -0.04 | -2.66666666667 | 1.5 | 1.53 | 1.2301 | 85999 | 1.3853584 | CS |
| 4 | -2.29 | -61.0666666667 | 3.75 | 4.59 | 1.15 | 374704 | 2.05079833 | CS |
| 12 | -1.34 | -47.8571428571 | 2.8 | 4.59 | 1.15 | 178044 | 2.50907723 | CS |
| 26 | 0.14 | 10.6060606061 | 1.32 | 4.59 | 1.15 | 128137 | 2.5520188 | CS |
| 52 | -1.4328 | -49.5298672566 | 2.8928 | 4.59 | 1.15 | 76012 | 2.50871597 | CS |
| 156 | -8.74 | -85.6862745098 | 10.2 | 13.95 | 1.15 | 86474 | 6.80722937 | CS |
| 260 | -6.76 | -82.2384428224 | 8.22 | 44.9 | 1.15 | 162104 | 9.86518813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 1.5 | 0.18 | 13.64 | 1.33 | 1.53 | 1.33 | 129365 |
| 1713911700 | 1.32 | 0.05 | 3.94 | 1.3 | 1.3747 | 1.29 | 48017 |
| 1713825300 | 1.27 | -0.05 | -3.79 | 1.24 | 1.3 | 1.24 | 51526 |
| 1713566100 | 1.32 | -0.08 | -5.71 | 1.36 | 1.3899999 | 1.2301 | 108657 |
| 1713479700 | 1.4 | -0.08 | -5.41 | 1.5 | 1.5149999 | 1.3899999 | 92429 |
| 1713393300 | 1.48 | 0.03 | 2.07 | 1.51 | 1.56 | 1.4 | 389884 |
| 1713306900 | 1.45 | 0.15 | 11.54 | 1.32 | 1.46 | 1.32 | 405672 |
| 1713220500 | 1.3 | -0.28 | -17.72 | 1.52 | 1.52 | 1.15 | 841214 |
| 1712961300 | 1.58 | -0.25 | -13.66 | 1.89 | 1.93 | 1.33 | 1027511 |
| 1712874900 | 1.83 | -2.15 | -54.02 | 2.21 | 2.24 | 1.65 | 2813108 |
| 1712788500 | 3.98 | -0.1 | -2.45 | 4.14 | 4.19 | 3.92 | 87758 |
| 1712702100 | 4.08 | -0.02 | -0.49 | 4.11 | 4.21 | 4.0199999 | 127386 |
| 1712615700 | 4.1 | 0.1 | 2.50 | 3.94 | 4.2 | 3.825 | 124344 |
| 1712356500 | 4 | 0.24 | 6.38 | 3.72 | 4.04 | 3.53 | 122866 |
| 1712270100 | 3.76 | -0.55 | -12.76 | 4.0599999 | 4.43 | 3.74 | 265122 |
| 1712183700 | 4.3099999 | 0.27 | 6.68 | 3.98 | 4.59 | 3.95 | 191707 |
| 1712097300 | 4.04 | 0.04 | 1.00 | 3.8 | 4.1699 | 3.7856 | 142868 |
| 1712010900 | 4 | 0.21 | 5.54 | 3.75 | 4.17 | 3.75 | 125416 |
| 1711665300 | 3.79 | -0.07 | -1.81 | 3.75 | 3.98 | 3.7 | 126662 |
| 1711578900 | 3.86 | -0.05 | -1.28 | 3.89 | 3.94 | 3.7 | 58893 |
| 1711492500 | 3.91 | -0.2 | -4.87 | 4.11 | 4.1822 | 3.8 | 127360 |
| 1711406100 | 4.11 | 0.43 | 11.68 | 3.78 | 4.15 | 3.78 | 157334 |
| 1711146900 | 3.68 | 0.09 | 2.51 | 3.85 | 3.85 | 3.59 | 76217 |
| 1711060500 | 3.59 | -0.43 | -10.70 | 3.96 | 3.96 | 3.37 | 148049 |
| 1710974100 | 4.0199999 | -0.05 | -1.23 | 4.04 | 4.0599999 | 3.8675 | 30029 |
| 1710887700 | 4.07 | -0.11 | -2.63 | 4.11 | 4.2447 | 4.0199999 | 38684 |
| 1710801300 | 4.18 | 0.07 | 1.70 | 4.19 | 4.2699999 | 3.95 | 90961 |
| 1710542100 | 4.11 | -0.01 | -0.24 | 4.2 | 4.2 | 4.05 | 16308 |
| 1710455700 | 4.12 | -0.18 | -4.19 | 4.3 | 4.3 | 3.81 | 130079 |
| 1710369300 | 4.3 | 0.13 | 3.12 | 4.17 | 4.37 | 4.17 | 95925 |
| 1710282900 | 4.17 | 0.47 | 12.70 | 3.84 | 4.37 | 3.73 | 207267 |
| 1710196500 | 3.7 | -0.25 | -6.33 | 4.05 | 4.24 | 3.5771 | 160509 |
| 1709940900 | 3.95 | 0.57 | 16.86 | 3.47 | 4.32 | 3.425 | 254812 |
| 1709854500 | 3.38 | 0.02 | 0.60 | 3.35 | 3.4299 | 3.25 | 61894 |
| 1709768100 | 3.36 | 0.12 | 3.70 | 3.2 | 3.43 | 3.2 | 41908 |
| 1709681700 | 3.24 | -0.18 | -5.26 | 3.37 | 3.4 | 3.16 | 30101 |
| 1709595300 | 3.42 | 0.21 | 6.54 | 3.2599999 | 3.47 | 3.19 | 80138 |
| 1709336100 | 3.21 | 0.11 | 3.38 | 3.16 | 3.4 | 3.13 | 114110 |
| 1709249700 | 3.105 | 0.19 | 6.34 | 2.98 | 3.2001 | 2.98 | 94527 |
| 1709163300 | 2.92 | -0.14 | -4.58 | 3.08 | 3.09 | 2.91 | 39155 |
| 1709076900 | 3.06 | 0.06 | 2.00 | 2.97 | 3.1899 | 2.94 | 119972 |
| 1708990500 | 3 | -0.04 | -1.32 | 3.09 | 3.305 | 2.7799999 | 55667 |
| 1708731300 | 3.04 | -0.05 | -1.62 | 3.2 | 3.3 | 2.84 | 75504 |
| 1708644900 | 3.09 | -0.13 | -4.04 | 3.22 | 3.22 | 3.0601 | 29493 |
| 1708558500 | 3.22 | -0.05 | -1.53 | 3.25 | 3.27 | 3.1 | 52263 |
| 1708472100 | 3.27 | -0.05 | -1.51 | 3.3 | 3.5 | 3.2 | 67840 |
| 1708126500 | 3.32 | 0.11 | 3.43 | 3.4 | 3.42 | 3.13 | 42429 |
| 1708040100 | 3.21 | -0.24 | -6.96 | 3.33 | 3.43 | 3.21 | 68481 |
| 1707953700 | 3.45 | 0.43 | 14.05 | 3.11 | 3.4851 | 3.07 | 147095 |
| 1707867300 | 3.025 | 0.16 | 5.40 | 2.97 | 3.0899 | 2.9 | 97589 |
| 1707780900 | 2.87 | 0.07 | 2.50 | 2.79 | 3.065 | 2.75 | 107083 |
| 1707521700 | 2.8 | 0.16 | 6.06 | 2.65 | 2.955 | 2.65 | 54809 |
| 1707435300 | 2.64 | -0.02 | -0.75 | 2.64 | 2.7531 | 2.61 | 25920 |
| 1707348900 | 2.66 | 0.08 | 3.10 | 2.62 | 2.75 | 2.56 | 61410 |
| 1707262500 | 2.58 | 0 | 0.00 | 2.58 | 2.62 | 2.5301 | 22656 |
| 1707176100 | 2.58 | -0.15 | -5.49 | 2.55 | 2.7199 | 2.52 | 46097 |
| 1706916900 | 2.73 | -0.02 | -0.73 | 2.75 | 2.75 | 2.59 | 27452 |
| 1706830500 | 2.75 | -0.05 | -1.79 | 2.8 | 2.86 | 2.71 | 55407 |
| 1706744100 | 2.8 | 0.06 | 2.19 | 2.74 | 2.875 | 2.74 | 52687 |
| 1706657700 | 2.74 | 0.2 | 7.87 | 2.57 | 2.88 | 2.57 | 102771 |
| 1706571300 | 2.54 | -0.23 | -8.30 | 2.67 | 2.7498999 | 2.5 | 80967 |
| 1706312100 | 2.77 | -0.13 | -4.48 | 2.9 | 2.9 | 2.7 | 64260 |
| 1706225700 | 2.9 | -0.1 | -3.33 | 2.94 | 2.97 | 2.81 | 56491 |
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
