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 | 0.35 | 9.94318181818 | 3.52 | 4.19 | 3.1 | 171699 | 3.83747109 | CS |
| 4 | 0.91 | 30.7432432432 | 2.96 | 4.19 | 2.22 | 109921 | 3.29324771 | CS |
| 12 | 0.61 | 18.7116564417 | 3.26 | 4.19 | 2.22 | 61016 | 3.16585706 | CS |
| 26 | 1.34 | 52.9644268775 | 2.53 | 4.19 | 2.05 | 50853 | 2.87621699 | CS |
| 52 | 1.77 | 84.2857142857 | 2.1 | 4.19 | 1.95 | 45015 | 2.74995175 | CS |
| 156 | -6.72 | -63.4560906516 | 10.59 | 10.72 | 1.89 | 41554 | 3.45489864 | CS |
| 260 | -6.72 | -63.4560906516 | 10.59 | 10.72 | 1.89 | 41554 | 3.45489864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.78 | -0.33 | -8.03 | 4.15 | 4.18 | 3.68 | 106391 |
| 1714084500 | 4.11 | 0.31 | 8.16 | 3.7 | 4.19 | 3.56 | 201944 |
| 1713998100 | 3.8 | -0.13 | -3.31 | 3.98 | 4.12 | 3.71 | 220767 |
| 1713911700 | 3.93 | 0.53 | 15.59 | 3.27 | 3.96 | 3.21 | 303256 |
| 1713825300 | 3.4 | 0.24 | 7.59 | 3.11 | 3.4 | 3.1 | 66828 |
| 1713566100 | 3.16 | -0.3 | -8.67 | 3.52 | 3.52 | 3.15 | 66835 |
| 1713479700 | 3.46 | 0.49 | 16.50 | 2.98 | 3.5 | 2.82 | 297709 |
| 1713393300 | 2.97 | 0.02 | 0.68 | 2.88 | 3 | 2.7553 | 73629 |
| 1713306900 | 2.95 | 0.46 | 18.47 | 2.55 | 2.99 | 2.4804 | 280078 |
| 1713220500 | 2.49 | -0.07 | -2.73 | 2.48 | 2.49 | 2.22 | 67225 |
| 1712961300 | 2.56 | 0.06 | 2.40 | 2.5 | 2.57 | 2.35 | 102685 |
| 1712874900 | 2.5 | 0.02 | 0.81 | 2.55 | 2.56 | 2.4 | 27843 |
| 1712788500 | 2.48 | -0.38 | -13.29 | 2.81 | 2.95 | 2.45 | 214813 |
| 1712702100 | 2.86 | 0.03 | 1.06 | 2.91 | 2.9799 | 2.81 | 17216 |
| 1712615700 | 2.83 | -0.11 | -3.74 | 2.99 | 2.99 | 2.72 | 9652 |
| 1712356500 | 2.94 | 0.16 | 5.76 | 2.7799999 | 3.0306 | 2.7799999 | 19258 |
| 1712270100 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.86 | 2.7 | 45977 |
| 1712183700 | 2.83 | -0.11 | -3.74 | 2.94 | 2.94 | 2.7 | 19012 |
| 1712097300 | 2.94 | 0.08 | 2.80 | 2.85 | 2.97 | 2.7599999 | 42981 |
| 1712010900 | 2.86 | 0 | 0.00 | 2.96 | 3.005 | 2.81 | 15566 |
| 1711665300 | 2.86 | -0.08 | -2.72 | 2.99 | 3.06 | 2.8 | 21271 |
| 1711578900 | 2.94 | -0.12 | -3.92 | 3 | 3.1599 | 2.88 | 55411 |
| 1711492500 | 3.06 | -0.2 | -6.13 | 3.33 | 3.33 | 3 | 17424 |
| 1711406100 | 3.2599999 | -0.07 | -2.10 | 3.32 | 3.41 | 3.2 | 31278 |
| 1711146900 | 3.33 | 0.33 | 11.00 | 2.97 | 3.38 | 2.97 | 49045 |
| 1711060500 | 3 | -0.02 | -0.66 | 3.08 | 3.08 | 2.9 | 33693 |
| 1710974100 | 3.02 | -0.38 | -11.18 | 3.53 | 3.5899 | 2.99 | 94458 |
| 1710887700 | 3.4 | 0.26 | 8.28 | 3.18 | 3.46 | 3.18 | 39838 |
| 1710801300 | 3.14 | 0.07 | 2.28 | 3.04 | 3.212 | 3.0299999 | 14157 |
| 1710542100 | 3.07 | 0.12 | 4.07 | 3 | 3.07 | 2.8601 | 78711 |
| 1710455700 | 2.95 | 0.02 | 0.68 | 2.85 | 3 | 2.85 | 42896 |
| 1710369300 | 2.93 | 0 | 0.00 | 2.92 | 2.958 | 2.91 | 14681 |
| 1710282900 | 2.93 | -0.02 | -0.68 | 2.95 | 2.98 | 2.92 | 15603 |
| 1710196500 | 2.95 | 0.07 | 2.43 | 2.83 | 2.99 | 2.83 | 28637 |
| 1709940900 | 2.88 | -0.02 | -0.69 | 2.8 | 2.91 | 2.7900999 | 35172 |
| 1709854500 | 2.9 | 0.05 | 1.75 | 2.82 | 2.995 | 2.82 | 19628 |
| 1709768100 | 2.85 | -0.07 | -2.40 | 3 | 3.06 | 2.8 | 20334 |
| 1709681700 | 2.92 | 0.18 | 6.57 | 2.74 | 2.97 | 2.682 | 52287 |
| 1709595300 | 2.74 | 0.04 | 1.48 | 2.7 | 2.84 | 2.62 | 48933 |
| 1709336100 | 2.7 | -0.06 | -2.17 | 2.81 | 2.88 | 2.67 | 29169 |
| 1709249700 | 2.7599999 | -0.17 | -5.80 | 2.94 | 2.97 | 2.73 | 31528 |
| 1709163300 | 2.93 | -0.03 | -1.01 | 2.96 | 3.0843 | 2.92 | 32247 |
| 1709076900 | 2.96 | 0.07 | 2.42 | 2.89 | 3 | 2.79 | 95111 |
| 1708990500 | 2.89 | -0.04 | -1.37 | 2.91 | 2.975 | 2.85 | 8898 |
| 1708731300 | 2.93 | 0.01 | 0.34 | 2.96 | 3.07 | 2.91 | 13939 |
| 1708644900 | 2.92 | 0.02 | 0.69 | 2.91 | 3.0293 | 2.91 | 4572 |
| 1708558500 | 2.9 | -0.02 | -0.68 | 2.98 | 3.15 | 2.8487 | 11411 |
| 1708472100 | 2.92 | -0.09 | -2.99 | 2.9 | 3.0599 | 2.8422 | 13202 |
| 1708126500 | 3.0099999 | -0.09 | -2.90 | 3.1 | 3.1 | 2.9501 | 24026 |
| 1708040100 | 3.1 | 0.35 | 12.73 | 2.81 | 3.14 | 2.77 | 25773 |
| 1707953700 | 2.75 | -0.3 | -9.84 | 3.0299999 | 3.3 | 2.4 | 212638 |
| 1707867300 | 3.05 | -0.17 | -5.28 | 3.23 | 3.35 | 3.02 | 18240 |
| 1707780900 | 3.22 | -0.13 | -3.88 | 3.35 | 3.6557 | 3.22 | 59153 |
| 1707521700 | 3.35 | 0.13 | 4.04 | 3.21 | 3.51 | 3.21 | 34302 |
| 1707435300 | 3.22 | -0.08 | -2.42 | 3.33 | 3.33 | 3.2101 | 9641 |
| 1707348900 | 3.3 | 0.13 | 4.10 | 3.22 | 3.44 | 3.1399 | 28006 |
| 1707262500 | 3.17 | 0.19 | 6.38 | 2.97 | 3.29 | 2.97 | 17128 |
| 1707176100 | 2.98 | -0.03 | -1.00 | 3.08 | 3.15 | 2.91 | 26516 |
| 1706916900 | 3.0099999 | -0.25 | -7.67 | 3.2599999 | 3.29 | 2.94 | 42498 |
| 1706830500 | 3.2599999 | 0.39 | 13.59 | 2.93 | 3.38 | 2.79 | 267145 |
| 1706744100 | 2.87 | 0.17 | 6.30 | 2.72 | 2.9535 | 2.61 | 89802 |
| 1706657700 | 2.7 | -0.1 | -3.57 | 2.73 | 2.82 | 2.61 | 72445 |
| 1706571300 | 2.8 | -0.16 | -5.41 | 2.96 | 3 | 2.72 | 43194 |
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
