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 | -0.42 | -9.83606557377 | 4.27 | 4.5 | 3.91 | 17453 | 4.21660651 | CS |
| 4 | -2.3 | -37.3983739837 | 6.15 | 6.16 | 3.79 | 75556 | 4.3091712 | CS |
| 12 | -0.3 | -7.22891566265 | 4.15 | 8.28 | 2.6 | 663370 | 5.60761745 | CS |
| 26 | -28.17 | -87.9762648345 | 32.02 | 56.42 | 2.6 | 9682242 | 22.08819651 | CS |
| 52 | -252.15 | -98.49609375 | 256 | 488 | 2.6 | 6574067 | 48.80607897 | CS |
| 156 | -776.15 | -99.5064102564 | 780 | 1164 | 2.6 | 2980158 | 70.5780656 | CS |
| 260 | -776.15 | -99.5064102564 | 780 | 1164 | 2.6 | 2980158 | 70.5780656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 3.85 | -0.37 | -8.77 | 4.15 | 4.26 | 3.8001 | 96917 |
| 1750286100 | 4.22 | 0.09 | 2.18 | 4.22 | 4.2286 | 4.03 | 26293 |
| 1750199700 | 4.13 | -0.06 | -1.43 | 4.19 | 4.22 | 4.1108 | 13181 |
| 1750113300 | 4.19 | -0.11 | -2.56 | 4.21 | 4.23 | 4.1 | 13434 |
| 1749854100 | 4.3 | -0.06 | -1.38 | 4.2699999 | 4.5 | 4.25 | 16905 |
| 1749767700 | 4.36 | -0.08 | -1.80 | 4.4 | 4.432 | 4.22 | 14667 |
| 1749681300 | 4.44 | 0.36 | 8.82 | 4.4 | 4.4999 | 4.1315 | 51157 |
| 1749594900 | 4.08 | -0.23 | -5.34 | 5.0599999 | 5.1527 | 3.79 | 928218 |
| 1749508500 | 4.3099999 | 0.07 | 1.65 | 4.24 | 4.34 | 4.24 | 7325 |
| 1749249300 | 4.24 | -0.04 | -0.93 | 4.19 | 4.34 | 4.15 | 15497 |
| 1749162900 | 4.28 | -0.32 | -6.96 | 4.6 | 4.66 | 4.25 | 30664 |
| 1749076500 | 4.6 | -0.15 | -3.16 | 4.75 | 4.87 | 4.51 | 28473 |
| 1748990100 | 4.75 | -0.25 | -5.00 | 4.9 | 4.99 | 4.75 | 12986 |
| 1748903700 | 5 | 0.08 | 1.63 | 4.89 | 5.07 | 4.89 | 14669 |
| 1748644500 | 4.92 | -0.1 | -1.99 | 4.87 | 5.21 | 4.86 | 76671 |
| 1748558100 | 5.0199999 | -0.54 | -9.71 | 5.49 | 5.608 | 5.0199999 | 29987 |
| 1748471700 | 5.5599999 | -0.4 | -6.71 | 5.84 | 5.9269 | 5.5599999 | 27891 |
| 1748385300 | 5.96 | -0.03 | -0.50 | 5.9 | 6.16 | 5.8002 | 28578 |
| 1748039700 | 5.99 | 0.12 | 2.04 | 6.15 | 6.15 | 5.9 | 23413 |
| 1747953300 | 5.87 | -0.31 | -5.02 | 6.0599999 | 6.16 | 5.61 | 43701 |
| 1747866900 | 6.18 | -0.31 | -4.78 | 6.32 | 6.5 | 5.88 | 40785 |
| 1747780500 | 6.49 | -0.14 | -2.11 | 6.5 | 7.3 | 6.47 | 155584 |
| 1747694100 | 6.63 | 0.16 | 2.41 | 5.85 | 7.04 | 5.85 | 141342 |
| 1747434900 | 6.4737 | 1.16 | 21.92 | 5.41 | 6.58 | 5.41 | 339926 |
| 1747348500 | 5.3099999 | -0.56 | -9.54 | 5.55 | 5.5699 | 4.62 | 189862 |
| 1747262100 | 5.87 | -0.54 | -8.42 | 6.0599999 | 6.24 | 5.51 | 701776 |
| 1747175700 | 6.41 | 2.93 | 84.20 | 5.3099999 | 8.28 | 4.14 | 25487459 |
| 1747089300 | 3.48 | 0.17 | 5.14 | 3.31 | 5.88 | 2.6 | 7040781 |
| 1746830100 | 3.31 | -0.12 | -3.50 | 3.43 | 3.51 | 3.25 | 35788 |
| 1746743700 | 3.43 | -0.11 | -3.11 | 3.43 | 3.78 | 3.43 | 23910 |
| 1746657300 | 3.54 | -0.29 | -7.57 | 3.96 | 3.96 | 3.45 | 126499 |
| 1746570900 | 3.83 | 0.27 | 7.58 | 3.45 | 3.89 | 3.45 | 96191 |
| 1746484500 | 3.56 | 0.04 | 1.14 | 3.41 | 3.72 | 3.41 | 16715 |
| 1746225300 | 3.52 | 0.03 | 0.86 | 3.41 | 3.7692 | 3.41 | 28109 |
| 1746138900 | 3.49 | 0.04 | 1.16 | 3.2599999 | 3.61 | 3.2599999 | 32664 |
| 1746052500 | 3.45 | -0.2 | -5.48 | 3.65 | 3.73 | 3.42 | 31882 |
| 1745966100 | 3.65 | -0.03 | -0.82 | 3.64 | 3.885 | 3.64 | 21078 |
| 1745879700 | 3.68 | -0.15 | -3.92 | 3.72 | 4.86 | 3.65 | 243425 |
| 1745620500 | 3.83 | 0.33 | 9.43 | 3.51 | 3.83 | 3.5005 | 26668 |
| 1745534100 | 3.5 | 0.05 | 1.45 | 3.43 | 3.61 | 3.4241 | 11978 |
| 1745447700 | 3.45 | 0.04 | 1.17 | 3.51 | 3.7 | 3.42 | 49625 |
| 1745361300 | 3.41 | -0.05 | -1.45 | 3.45 | 3.5786 | 3.3 | 29297 |
| 1745274900 | 3.46 | -0.07 | -1.98 | 3.51 | 3.5199 | 3.2315999 | 23633 |
| 1744929300 | 3.53 | 0.37 | 11.71 | 3.1 | 3.5895 | 3.09 | 130476 |
| 1744842900 | 3.16 | -0.14 | -4.24 | 3.2599999 | 3.4209 | 3.09 | 25514 |
| 1744756500 | 3.3 | -0.14 | -4.07 | 3.34 | 3.5195 | 3.2799999 | 33815 |
| 1744670100 | 3.44 | 0.03 | 0.88 | 3.33 | 3.78 | 3.33 | 18093 |
| 1744410900 | 3.41 | 0.03 | 0.89 | 3.29 | 3.5 | 3.23 | 30847 |
| 1744324500 | 3.38 | -0.36 | -9.60 | 3.2599999 | 3.6677 | 3.13 | 35034 |
| 1744238100 | 3.7389 | 0.72 | 23.80 | 2.99 | 4.6 | 2.6 | 831427 |
| 1744151700 | 3.02 | -0.16 | -5.03 | 3.12 | 3.6324 | 2.95 | 52656 |
| 1744065300 | 3.18 | -0.18 | -5.36 | 3.21 | 3.35 | 3.08 | 17178 |
| 1743806100 | 3.36 | -0.29 | -7.95 | 3.65 | 3.7397 | 3.31 | 26733 |
| 1743719700 | 3.65 | -0.51 | -12.26 | 4 | 4 | 3.65 | 28609 |
| 1743633300 | 4.16 | -0.13 | -3.03 | 3.78 | 4.19 | 3.62 | 37526 |
| 1743546900 | 4.29 | 0.44 | 11.43 | 3.95 | 5.16 | 3.76 | 194051 |
| 1743460500 | 3.85 | -0.15 | -3.75 | 4 | 4.0369 | 3.7 | 21471 |
| 1743201300 | 4 | -0.28 | -6.54 | 4.15 | 4.21 | 3.9 | 29968 |
| 1743114900 | 4.28 | -0.32 | -6.96 | 4.69 | 4.698 | 4.1 | 98587 |
| 1743028500 | 4.6 | 0.8 | 21.05 | 3.8 | 4.7 | 3.7 | 92962 |
| 1742942100 | 3.8 | -0.2 | -5.00 | 3.93 | 3.99 | 3.71 | 47941 |
| 1742855700 | 4 | -0.02 | -0.50 | 4.01 | 4.13 | 3.8267 | 30338 |
| 1742596500 | 4.0199999 | -0.09 | -2.19 | 4.09 | 4.3 | 4 | 36467 |
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
