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 | 0.22 | 7.91366906475 | 2.78 | 3.4 | 2.75 | 146443 | 3.02375869 | CS |
| 4 | -1.15 | -27.7108433735 | 4.15 | 4.65 | 2.7 | 219837 | 3.65890943 | CS |
| 12 | 1.13 | 60.4278074866 | 1.87 | 4.65 | 1.81 | 240982 | 3.02677909 | CS |
| 26 | 2.1056 | 235.42039356 | 0.8944 | 4.65 | 0.8944 | 464517 | 1.8739198 | CS |
| 52 | -1.89 | -38.6503067485 | 4.89 | 6.98 | 0.86 | 358709 | 2.30770905 | CS |
| 156 | -35.86 | -92.2799794133 | 38.86 | 38.86 | 0.86 | 359721 | 7.87720347 | CS |
| 260 | -19.15 | -86.4559819413 | 22.15 | 55.72 | 0.86 | 361547 | 12.92039047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 2.9 | -0.11 | -3.65 | 3.06 | 3.11 | 2.85 | 92056 |
| 1714084500 | 3.0099999 | 0.02 | 0.67 | 2.9 | 3.09 | 2.81 | 155690 |
| 1713998100 | 2.99 | -0.27 | -8.28 | 3.22 | 3.224 | 2.98 | 114491 |
| 1713911700 | 3.2599999 | 0.45 | 16.01 | 2.86 | 3.4 | 2.8275 | 213926 |
| 1713825300 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.94 | 2.75 | 154956 |
| 1713566100 | 2.8 | 0.02 | 0.72 | 2.75 | 2.84 | 2.7 | 251982 |
| 1713479700 | 2.7799999 | -0.2 | -6.71 | 2.97 | 3.075 | 2.75 | 199227 |
| 1713393300 | 2.98 | -0.15 | -4.79 | 3.12 | 3.15 | 2.85 | 221192 |
| 1713306900 | 3.13 | -0.59 | -15.86 | 3.62 | 3.62 | 3.12 | 164231 |
| 1713220500 | 3.72 | 0.02 | 0.54 | 3.67 | 3.72 | 3.415 | 260062 |
| 1712961300 | 3.7 | -0.3 | -7.50 | 3.96 | 4.09 | 3.6 | 145815 |
| 1712874900 | 4 | 0.29 | 7.82 | 3.71 | 4.04 | 3.7025 | 154161 |
| 1712788500 | 3.71 | -0.27 | -6.78 | 3.98 | 3.98 | 3.64 | 141973 |
| 1712702100 | 3.98 | -0.37 | -8.51 | 4.35 | 4.5199999 | 3.94 | 157360 |
| 1712615700 | 4.35 | 0.39 | 9.85 | 4.15 | 4.42 | 3.99 | 265389 |
| 1712356500 | 3.96 | -0.07 | -1.74 | 4 | 4.13 | 3.88 | 287268 |
| 1712270100 | 4.03 | -0.09 | -2.18 | 4.22 | 4.25 | 3.95 | 360950 |
| 1712183700 | 4.12 | 0.01 | 0.24 | 4.03 | 4.25 | 3.9901 | 316862 |
| 1712097300 | 4.11 | -0.18 | -4.20 | 4.09 | 4.23 | 4.03 | 214024 |
| 1712010900 | 4.29 | 0.22 | 5.41 | 4.15 | 4.65 | 4 | 468172 |
| 1711665300 | 4.07 | 0.37 | 10.00 | 3.72 | 4.29 | 3.72 | 441905 |
| 1711578900 | 3.7 | 0.53 | 16.72 | 3.2599999 | 3.73 | 3.23 | 335417 |
| 1711492500 | 3.17 | -0.04 | -1.25 | 3.29 | 3.33 | 3.14 | 168037 |
| 1711406100 | 3.21 | -0.12 | -3.60 | 3.33 | 3.4 | 3.15 | 135965 |
| 1711146900 | 3.33 | -0.01 | -0.30 | 3.33 | 3.48 | 3.265 | 200004 |
| 1711060500 | 3.34 | 0.12 | 3.73 | 3.24 | 3.4099 | 3.175 | 232374 |
| 1710974100 | 3.22 | 0.25 | 8.42 | 2.98 | 3.24 | 2.97 | 168505 |
| 1710887700 | 2.97 | 0.01 | 0.34 | 2.96 | 3 | 2.81 | 126072 |
| 1710801300 | 2.96 | -0.13 | -4.21 | 3.11 | 3.11 | 2.9463 | 139573 |
| 1710542100 | 3.09 | 0.12 | 4.04 | 3.0099999 | 3.12 | 2.97 | 413768 |
| 1710455700 | 2.97 | -0.03 | -1.00 | 3 | 3 | 2.835 | 139599 |
| 1710369300 | 3 | -0.1 | -3.23 | 3.1 | 3.1765 | 2.9 | 296601 |
| 1710282900 | 3.1 | -0.1 | -3.13 | 3.21 | 3.315 | 3.0501 | 416994 |
| 1710196500 | 3.2 | -0.31 | -8.83 | 3.51 | 3.705 | 3.145 | 448808 |
| 1709940900 | 3.51 | 0.56 | 18.98 | 3.0099999 | 3.68 | 3.0099999 | 516852 |
| 1709854500 | 2.95 | 0.18 | 6.50 | 2.7 | 3.0099999 | 2.6317 | 217243 |
| 1709768100 | 2.77 | -0.09 | -3.15 | 2.92 | 2.92 | 2.68 | 183482 |
| 1709681700 | 2.86 | 0.1 | 3.62 | 2.71 | 2.92 | 2.7 | 255687 |
| 1709595300 | 2.7599999 | 0.14 | 5.34 | 2.68 | 2.83 | 2.68 | 340031 |
| 1709336100 | 2.62 | 0.11 | 4.38 | 2.5299999 | 2.68 | 2.44 | 336831 |
| 1709249700 | 2.5099999 | -0.06 | -2.33 | 2.6 | 2.7097 | 2.4758 | 279926 |
| 1709163300 | 2.57 | 0.21 | 8.90 | 2.32 | 2.59 | 2.32 | 234979 |
| 1709076900 | 2.36 | 0.15 | 6.79 | 2.25 | 2.43 | 2.2325 | 266511 |
| 1708990500 | 2.21 | 0.1 | 4.74 | 2.15 | 2.2799999 | 2.0301 | 223480 |
| 1708731300 | 2.11 | 0.01 | 0.48 | 2.09 | 2.14 | 2.0701 | 208201 |
| 1708644900 | 2.1 | 0.07 | 3.45 | 2.11 | 2.1349999 | 1.995 | 179833 |
| 1708558500 | 2.0299999 | 0.06 | 3.05 | 2 | 2.09 | 1.94 | 210020 |
| 1708472100 | 1.97 | -0.17 | -7.73 | 2.07 | 2.09 | 1.95 | 276312 |
| 1708126500 | 2.1349999 | 0.06 | 3.14 | 2.06 | 2.15 | 2.06 | 198290 |
| 1708040100 | 2.07 | 0.11 | 5.61 | 2 | 2.13 | 1.99 | 194174 |
| 1707953700 | 1.96 | 0.04 | 2.08 | 1.97 | 1.9799 | 1.9 | 173944 |
| 1707867300 | 1.92 | -0.15 | -7.25 | 1.9601 | 1.98 | 1.86 | 321803 |
| 1707780900 | 2.07 | 0.06 | 2.99 | 1.99 | 2.16 | 1.98 | 235176 |
| 1707521700 | 2.0099999 | 0.09 | 4.69 | 1.96 | 2.08 | 1.95 | 176491 |
| 1707435300 | 1.92 | 0.05 | 2.67 | 1.89 | 1.96 | 1.88 | 329410 |
| 1707348900 | 1.87 | -0.08 | -4.10 | 1.92 | 1.97 | 1.85 | 165039 |
| 1707262500 | 1.95 | 0.1 | 5.41 | 1.85 | 2 | 1.82 | 154746 |
| 1707176100 | 1.85 | 0.01 | 0.54 | 1.87 | 1.87 | 1.81 | 162857 |
| 1706916900 | 1.84 | -0.1 | -5.15 | 1.9 | 1.93 | 1.83 | 123777 |
| 1706830500 | 1.94 | 0.06 | 3.19 | 1.89 | 2.0299999 | 1.83 | 217867 |
| 1706744100 | 1.88 | -0.02 | -1.05 | 1.9 | 2.06 | 1.8575 | 204042 |
| 1706657700 | 1.9 | 0 | 0.00 | 1.9 | 1.925 | 1.82 | 343707 |
| 1706571300 | 1.9 | 0.12 | 6.74 | 1.78 | 1.96 | 1.75 | 224350 |
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
