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 | -0.55 | -12.5570776256 | 4.38 | 4.38 | 3.78 | 963220 | 3.95887025 | CS |
| 4 | 0.225 | 6.24133148405 | 3.605 | 5.28 | 3.51 | 2034638 | 4.54536816 | CS |
| 12 | -0.85 | -18.1623931624 | 4.68 | 5.73 | 3.34 | 1681163 | 4.42338563 | CS |
| 26 | 0.21 | 5.80110497238 | 3.62 | 5.73 | 3.275 | 1320578 | 4.36568212 | CS |
| 52 | 0.83 | 27.6666666667 | 3 | 8.3 | 2.96 | 1420695 | 5.10987895 | CS |
| 156 | -6.67 | -63.5238095238 | 10.5 | 12.9 | 1.57 | 925700 | 4.4262166 | CS |
| 260 | 3.4352 | 870.111448835 | 0.3948 | 12.9 | 0.362 | 914056 | 4.16962074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 3.83 | -0.11 | -2.79 | 3.94 | 3.95 | 3.79 | 917220 |
| 1713479700 | 3.94 | 0.09 | 2.34 | 3.81 | 4.1449999 | 3.78 | 1360654 |
| 1713393300 | 3.85 | -0.09 | -2.28 | 3.99 | 3.9939 | 3.85 | 673212 |
| 1713306900 | 3.94 | -0.04 | -1.01 | 3.92 | 3.9969 | 3.8401 | 846578 |
| 1713220500 | 3.98 | -0.07 | -1.73 | 4.0599999 | 4.17 | 3.88 | 984222 |
| 1712961300 | 4.05 | -0.27 | -6.25 | 4.38 | 4.38 | 4.03 | 1019102 |
| 1712874900 | 4.32 | 0.01 | 0.23 | 4.33 | 4.35 | 4.2 | 846489 |
| 1712788500 | 4.3099999 | -0.32 | -6.91 | 4.5599999 | 4.565 | 4.22 | 1661452 |
| 1712702100 | 4.63 | -0.08 | -1.70 | 4.72 | 4.8 | 4.57 | 921152 |
| 1712615700 | 4.71 | 0.08 | 1.73 | 4.67 | 4.83 | 4.61 | 1117650 |
| 1712356500 | 4.63 | -0.22 | -4.44 | 4.79 | 4.85 | 4.6002 | 1589544 |
| 1712270100 | 4.845 | 0 | 0.10 | 4.88 | 5.17 | 4.79 | 2040957 |
| 1712183700 | 4.84 | -0.22 | -4.25 | 4.95 | 5.07 | 4.78 | 2504888 |
| 1712097300 | 5.055 | -0.06 | -1.08 | 4.95 | 5.28 | 4.78 | 3828095 |
| 1712010900 | 5.11 | 0.66 | 14.83 | 4.55 | 5.12 | 4.43 | 7284721 |
| 1711665300 | 4.45 | 0.82 | 22.59 | 3.61 | 4.8099999 | 3.6 | 8801219 |
| 1711578900 | 3.63 | 0.06 | 1.68 | 3.58 | 3.65 | 3.51 | 795277 |
| 1711492500 | 3.57 | -0.02 | -0.56 | 3.64 | 3.665 | 3.56 | 919594 |
| 1711406100 | 3.59 | 0.05 | 1.41 | 3.52 | 3.66 | 3.52 | 991623 |
| 1711146900 | 3.54 | -0.07 | -1.94 | 3.605 | 3.64 | 3.53 | 854897 |
| 1711060500 | 3.61 | 0.06 | 1.69 | 3.58 | 3.65 | 3.56 | 1293407 |
| 1710974100 | 3.55 | 0.13 | 3.80 | 3.4 | 3.59 | 3.35 | 969127 |
| 1710887700 | 3.42 | -0.03 | -0.87 | 3.43 | 3.48 | 3.34 | 923743 |
| 1710801300 | 3.45 | -0.1 | -2.82 | 3.55 | 3.56 | 3.45 | 935215 |
| 1710542100 | 3.55 | -0.06 | -1.66 | 3.58 | 3.6199 | 3.5 | 1274651 |
| 1710455700 | 3.61 | 0.04 | 1.12 | 3.57 | 3.64 | 3.53 | 869779 |
| 1710369300 | 3.57 | -0.13 | -3.51 | 3.7 | 3.75 | 3.57 | 992530 |
| 1710282900 | 3.7 | 0.01 | 0.27 | 3.7 | 3.73 | 3.62 | 883123 |
| 1710196500 | 3.69 | -0.19 | -4.90 | 3.93 | 3.99 | 3.61 | 1361845 |
| 1709940900 | 3.88 | 0.15 | 4.02 | 3.87 | 4.14 | 3.815 | 2090150 |
| 1709854500 | 3.73 | 0.04 | 1.08 | 3.73 | 3.775 | 3.62 | 876213 |
| 1709768100 | 3.69 | -0.08 | -2.12 | 3.85 | 3.93 | 3.64 | 1903340 |
| 1709681700 | 3.77 | 0.14 | 3.86 | 3.6 | 3.875 | 3.6 | 1640945 |
| 1709595300 | 3.63 | -0.34 | -8.56 | 4.0599999 | 4.15 | 3.5 | 5427206 |
| 1709336100 | 3.97 | -0.8 | -16.77 | 4.79 | 4.8099999 | 3.94 | 4275854 |
| 1709249700 | 4.7699999 | 0.17 | 3.70 | 4.75 | 4.83 | 4.635 | 2715597 |
| 1709163300 | 4.6 | -0.11 | -2.34 | 4.7699999 | 4.83 | 4.57 | 1501704 |
| 1709076900 | 4.71 | 0.11 | 2.39 | 4.6 | 4.73 | 4.5675 | 995099 |
| 1708990500 | 4.6 | 0.29 | 6.73 | 4.3099999 | 4.6 | 4.26 | 1116252 |
| 1708731300 | 4.3099999 | -0.04 | -0.92 | 4.3949999 | 4.3949999 | 4.17 | 1148288 |
| 1708644900 | 4.35 | -0.01 | -0.23 | 4.42 | 4.46 | 4.28 | 1161367 |
| 1708558500 | 4.36 | -0.05 | -1.13 | 4.43 | 4.55 | 4.2699999 | 1455753 |
| 1708472100 | 4.41 | -0.82 | -15.68 | 4.87 | 4.89 | 4.22 | 4185747 |
| 1708126500 | 5.23 | -0.18 | -3.33 | 5.4 | 5.4 | 5.12 | 1037539 |
| 1708040100 | 5.41 | 0.16 | 3.05 | 5.32 | 5.45 | 5.115 | 1286308 |
| 1707953700 | 5.25 | -0.11 | -2.05 | 5.5 | 5.595 | 5.13 | 2053244 |
| 1707867300 | 5.36 | -0.29 | -5.13 | 5.32 | 5.73 | 5.2699999 | 3070421 |
| 1707780900 | 5.65 | 0.58 | 11.33 | 5.23 | 5.7 | 5.2 | 2409955 |
| 1707521700 | 5.075 | 0 | 0.10 | 5.1 | 5.165 | 4.83 | 1382150 |
| 1707435300 | 5.07 | 0.48 | 10.34 | 4.64 | 5.15 | 4.57 | 1472367 |
| 1707348900 | 4.595 | 0 | 0.11 | 4.42 | 4.64 | 4.41 | 817891 |
| 1707262500 | 4.59 | 0.21 | 4.79 | 4.43 | 4.6 | 4.3949999 | 546086 |
| 1707176100 | 4.38 | -0.08 | -1.79 | 4.4 | 4.4349999 | 4.34 | 512594 |
| 1706916900 | 4.46 | -0.03 | -0.67 | 4.34 | 4.51 | 4.2602 | 681348 |
| 1706830500 | 4.49 | 0.12 | 2.75 | 4.4 | 4.5 | 4.3591 | 504796 |
| 1706744100 | 4.37 | -0.25 | -5.41 | 4.57 | 4.6 | 4.355 | 625541 |
| 1706657700 | 4.62 | -0.13 | -2.74 | 4.63 | 4.72 | 4.49 | 710001 |
| 1706571300 | 4.75 | 0.17 | 3.71 | 4.6 | 4.84 | 4.5599999 | 1008625 |
| 1706312100 | 4.58 | -0.09 | -1.93 | 4.68 | 4.92 | 4.532 | 1013519 |
| 1706225700 | 4.67 | 0.17 | 3.78 | 4.6 | 4.78 | 4.57 | 846522 |
| 1706139300 | 4.5 | -0.15 | -3.23 | 4.75 | 4.75 | 4.47 | 691513 |
| 1706052900 | 4.65 | 0.05 | 1.09 | 4.68 | 4.715 | 4.5599999 | 747747 |
| 1705966500 | 4.6 | 0.2 | 4.55 | 4.48 | 4.64 | 4.4 | 760484 |
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
