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 | -0.23 | -5.80808080808 | 3.96 | 4.015 | 3.735 | 352960 | 3.89136907 | CS |
| 4 | 0.47 | 14.4171779141 | 3.26 | 4.015 | 3.25 | 556713 | 3.65352369 | CS |
| 12 | 1.36 | 57.3839662447 | 2.37 | 4.015 | 1.55 | 836294 | 3.0167574 | CS |
| 26 | 2.18 | 140.64516129 | 1.55 | 4.015 | 1.5 | 649859 | 2.89560115 | CS |
| 52 | 2.13 | 133.125 | 1.6 | 4.015 | 1.18 | 405197 | 2.62018464 | CS |
| 156 | 0.06 | 1.6348773842 | 3.67 | 4.66 | 1.05 | 349672 | 2.60222182 | CS |
| 260 | -7.97 | -68.1196581197 | 11.7 | 21.44 | 1.05 | 291115 | 4.85535837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039700 | 3.73 | -0.01 | -0.27 | 3.63 | 3.77 | 3.63 | 274795 |
| 1747953300 | 3.74 | -0.08 | -2.09 | 3.8 | 3.82 | 3.74 | 374759 |
| 1747866900 | 3.82 | -0.14 | -3.54 | 3.92 | 3.93 | 3.79 | 406905 |
| 1747780500 | 3.96 | -0.02 | -0.50 | 3.97 | 3.98 | 3.9119 | 291954 |
| 1747694100 | 3.98 | -0.01 | -0.25 | 3.89 | 3.98 | 3.89 | 244175 |
| 1747434900 | 3.99 | 0.07 | 1.79 | 3.96 | 4.015 | 3.895 | 447008 |
| 1747348500 | 3.92 | 0.01 | 0.26 | 3.87 | 3.94 | 3.79 | 363851 |
| 1747262100 | 3.91 | -0.02 | -0.51 | 3.9 | 4 | 3.77 | 409846 |
| 1747175700 | 3.93 | 0.22 | 5.93 | 3.7 | 3.97 | 3.65 | 1388541 |
| 1747089300 | 3.71 | 0.11 | 3.06 | 3.74 | 3.92 | 3.62 | 1216545 |
| 1746830100 | 3.6 | -0.08 | -2.17 | 3.66 | 3.76 | 3.6 | 484219 |
| 1746743700 | 3.68 | 0.08 | 2.22 | 3.61 | 3.76 | 3.6 | 747666 |
| 1746657300 | 3.6 | 0.11 | 3.15 | 3.5 | 3.6 | 3.48 | 546405 |
| 1746570900 | 3.49 | 0.01 | 0.29 | 3.42 | 3.51 | 3.42 | 387951 |
| 1746484500 | 3.48 | -0.02 | -0.57 | 3.45 | 3.56 | 3.45 | 345205 |
| 1746225300 | 3.5 | 0.07 | 2.04 | 3.45 | 3.58 | 3.45 | 1018272 |
| 1746138900 | 3.43 | 0.01 | 0.29 | 3.41 | 3.5 | 3.39 | 552868 |
| 1746052500 | 3.42 | 0 | 0.00 | 3.34 | 3.45 | 3.2799999 | 445016 |
| 1745966100 | 3.42 | 0.09 | 2.70 | 3.3 | 3.44 | 3.3 | 715510 |
| 1745879700 | 3.33 | 0.05 | 1.52 | 3.2799999 | 3.377 | 3.265 | 439359 |
| 1745620500 | 3.2799999 | -0.02 | -0.61 | 3.2599999 | 3.32 | 3.25 | 464243 |
| 1745534100 | 3.3 | 0.12 | 3.77 | 3.18 | 3.35 | 3.18 | 740573 |
| 1745447700 | 3.18 | 0.06 | 1.92 | 3.2 | 3.34 | 3.165 | 870249 |
| 1745361300 | 3.12 | 0.09 | 2.97 | 3.04 | 3.17 | 3.0299999 | 1219652 |
| 1745274900 | 3.0299999 | -0.19 | -5.90 | 3.11 | 3.17 | 3 | 2060947 |
| 1744929300 | 3.22 | 0.15 | 4.89 | 3.16 | 3.289 | 3.16 | 2016443 |
| 1744842900 | 3.07 | 1.14 | 59.07 | 3.175 | 3.38 | 2.85 | 21301828 |
| 1744756500 | 1.93 | 0.11 | 6.04 | 1.85 | 1.98 | 1.85 | 1929847 |
| 1744670100 | 1.82 | 0.04 | 2.25 | 1.82 | 1.9 | 1.8 | 158220 |
| 1744410900 | 1.78 | 0.11 | 6.59 | 1.7 | 1.82 | 1.7 | 146708 |
| 1744324500 | 1.67 | -0.09 | -5.11 | 1.77 | 1.7933 | 1.65 | 121210 |
| 1744238100 | 1.76 | 0.1 | 6.02 | 1.62 | 1.7982 | 1.59 | 222517 |
| 1744151700 | 1.66 | -0.05 | -2.92 | 1.81 | 1.82 | 1.61 | 232881 |
| 1744065300 | 1.71 | -0.04 | -2.29 | 1.66 | 1.75 | 1.55 | 340237 |
| 1743806100 | 1.75 | -0.1 | -5.41 | 1.79 | 1.8066 | 1.67 | 419087 |
| 1743719700 | 1.85 | -0.1 | -5.13 | 1.87 | 1.905 | 1.76 | 275211 |
| 1743633300 | 1.95 | -0.03 | -1.52 | 1.92 | 2 | 1.9 | 288597 |
| 1743546900 | 1.98 | -0.08 | -3.88 | 1.96 | 2.09 | 1.95 | 317623 |
| 1743460500 | 2.06 | -0.08 | -3.74 | 2.07 | 2.096 | 1.97 | 245555 |
| 1743201300 | 2.14 | 0 | 0.00 | 2.12 | 2.16 | 2.0299999 | 210919 |
| 1743114900 | 2.14 | -0.06 | -2.73 | 2.18 | 2.21 | 2.11 | 123517 |
| 1743028500 | 2.2 | -0.07 | -3.08 | 2.27 | 2.2995 | 2.15 | 97949 |
| 1742942100 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.3 | 2.18 | 130920 |
| 1742855700 | 2.2799999 | 0.05 | 2.24 | 2.2599999 | 2.2982999 | 2.18 | 160426 |
| 1742596500 | 2.23 | 0.14 | 6.70 | 2.1099 | 2.29 | 2.0512 | 271940 |
| 1742510100 | 2.09 | -0.38 | -15.38 | 2.47 | 2.47 | 2.09 | 667814 |
| 1742423700 | 2.47 | 0.15 | 6.47 | 2.33 | 2.477 | 2.2599999 | 411428 |
| 1742337300 | 2.32 | -0.01 | -0.43 | 2.35 | 2.35 | 2.2799999 | 194380 |
| 1742250900 | 2.33 | 0.04 | 1.75 | 2.2799999 | 2.36 | 2.21 | 185630 |
| 1741991700 | 2.29 | 0.1 | 4.57 | 2.2 | 2.31 | 2.2 | 216584 |
| 1741905300 | 2.19 | -0.13 | -5.60 | 2.3 | 2.3 | 2.1549999 | 249357 |
| 1741818900 | 2.32 | 0.11 | 4.98 | 2.2599999 | 2.335 | 2.18 | 178623 |
| 1741732500 | 2.21 | 0.1 | 4.74 | 2.12 | 2.225 | 2.07 | 177023 |
| 1741646100 | 2.11 | -0.13 | -5.80 | 2.2 | 2.23 | 2.05 | 388993 |
| 1741390500 | 2.24 | 0 | 0.00 | 2.22 | 2.2599999 | 2.1 | 256826 |
| 1741304100 | 2.24 | -0.01 | -0.44 | 2.2599999 | 2.2799999 | 2.13 | 458838 |
| 1741217700 | 2.25 | -0.09 | -3.85 | 2.35 | 2.41 | 2.22 | 550992 |
| 1741131300 | 2.34 | -0.02 | -0.85 | 2.322 | 2.35 | 2.2 | 255449 |
| 1741044900 | 2.36 | -0.05 | -2.07 | 2.5 | 2.67 | 2.29 | 379769 |
| 1740785700 | 2.41 | 0.02 | 0.84 | 2.37 | 2.43 | 2.29 | 205913 |
| 1740699300 | 2.39 | -0.13 | -5.16 | 2.5299999 | 2.6399 | 2.35 | 205730 |
| 1740612900 | 2.52 | -0.03 | -1.18 | 2.585 | 2.73 | 2.505 | 503761 |
| 1740526500 | 2.55 | 0.01 | 0.39 | 2.5214 | 2.6227999 | 2.38 | 404540 |
| 1740440100 | 2.54 | -0.16 | -5.93 | 2.757 | 2.757 | 2.47 | 456643 |
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
