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 | -0.16 | -3.99002493766 | 4.01 | 4.32 | 3.7 | 227233 | 3.93210434 | CS |
| 4 | 0.36 | 10.3151862464 | 3.49 | 4.32 | 3.252 | 263607 | 3.69456116 | CS |
| 12 | -0.843 | -17.9629235031 | 4.693 | 6.1594 | 3.1154 | 1331427 | 4.266361 | CS |
| 26 | -6.7775 | -63.7732298283 | 10.6275 | 17.4759 | 3.1154 | 6848469 | 8.32363302 | CS |
| 52 | -5.055 | -56.7658618754 | 8.905 | 24.44 | 1.976 | 12068696 | 9.8240527 | CS |
| 156 | -25.79 | -87.0107962213 | 29.64 | 49.27 | 1.976 | 4247848 | 11.09399481 | CS |
| 260 | -145.65 | -97.4247491639 | 149.5 | 239.3482 | 1.976 | 3618872 | 13.9426096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 3.87 | -0.17 | -4.21 | 4.01 | 4.1449999 | 3.8622 | 139223 |
| 1752186900 | 4.04 | 0.2 | 5.21 | 3.81 | 4.32 | 3.78 | 474724 |
| 1752100500 | 3.84 | -0.01 | -0.26 | 3.8 | 3.96 | 3.71 | 155647 |
| 1752014100 | 3.85 | -0.01 | -0.26 | 3.9 | 3.98 | 3.7 | 180733 |
| 1751927700 | 3.86 | -0.17 | -4.22 | 4.01 | 4.091 | 3.8205 | 196486 |
| 1751576640 | 4.03 | 0.06 | 1.51 | 3.95 | 4.15 | 3.905 | 277166 |
| 1751495700 | 3.97 | 0.09 | 2.32 | 3.96 | 4.07 | 3.87 | 242397 |
| 1751409300 | 3.88 | 0.26 | 7.18 | 3.61 | 4.07 | 3.54 | 511326 |
| 1751322900 | 3.62 | 0.18 | 5.23 | 3.5 | 3.67 | 3.45 | 192615 |
| 1751063700 | 3.44 | -0.22 | -6.01 | 3.68 | 3.68 | 3.39 | 201265 |
| 1750977300 | 3.66 | 0.34 | 10.24 | 3.36 | 3.68 | 3.3 | 322021 |
| 1750890900 | 3.32 | -0.11 | -3.21 | 3.46 | 3.46 | 3.29 | 172642 |
| 1750804500 | 3.43 | 0.13 | 3.94 | 3.29 | 3.48 | 3.2519999 | 329890 |
| 1750718100 | 3.3 | -0.17 | -4.90 | 3.43 | 3.49 | 3.2599999 | 244098 |
| 1750458900 | 3.47 | 0.01 | 0.29 | 3.5 | 3.53 | 3.385 | 212104 |
| 1750286100 | 3.46 | 0.06 | 1.76 | 3.4 | 3.6 | 3.4 | 198947 |
| 1750199700 | 3.4 | -0.26 | -7.10 | 3.66 | 3.66 | 3.4 | 310924 |
| 1750113300 | 3.66 | 0.25 | 7.33 | 3.49 | 3.7144 | 3.35 | 393608 |
| 1749854100 | 3.41 | -0.35 | -9.31 | 3.7 | 3.7 | 3.3501 | 570199 |
| 1749767700 | 3.76 | 0.18 | 5.03 | 3.6 | 3.8 | 3.51 | 445768 |
| 1749681300 | 3.58 | 0.02 | 0.56 | 3.56 | 3.8 | 3.5357 | 426176 |
| 1749594900 | 3.56 | -0.08 | -2.20 | 3.66 | 3.675 | 3.5 | 225687 |
| 1749508500 | 3.64 | 0.01 | 0.28 | 3.63 | 3.9 | 3.6 | 418031 |
| 1749249300 | 3.63 | 0.28 | 8.36 | 3.38 | 3.75 | 3.38 | 458487 |
| 1749162900 | 3.35 | -0.15 | -4.29 | 3.55 | 3.65 | 3.32 | 354405 |
| 1749076500 | 3.5 | 0.05 | 1.45 | 3.4 | 3.59 | 3.24 | 579157 |
| 1748990100 | 3.45 | -0.13 | -3.63 | 3.65 | 3.68 | 3.32 | 873999 |
| 1748903700 | 3.58 | -0.25 | -6.53 | 3.81 | 3.845 | 3.55 | 463399 |
| 1748644500 | 3.83 | -0.31 | -7.49 | 4.16 | 4.16 | 3.71 | 769687 |
| 1748558100 | 4.14 | -0.15 | -3.50 | 4.4 | 4.5199999 | 3.96 | 1569319 |
| 1748471700 | 4.29 | 0.66 | 18.18 | 3.66 | 4.41 | 3.54 | 5225841 |
| 1748385300 | 3.63 | -0.27 | -6.92 | 4.1 | 4.1 | 3.5601 | 1590638 |
| 1748039700 | 3.9 | 0.49 | 14.37 | 4.04 | 4.09 | 3.62 | 16621736 |
| 1747953300 | 3.41 | -0.02 | -0.58 | 3.425 | 3.56 | 3.1154 | 285485 |
| 1747866900 | 3.43 | -0.22 | -6.03 | 3.64 | 3.6747 | 3.3564 | 220876 |
| 1747780500 | 3.65 | -0.12 | -3.18 | 3.73 | 3.8148 | 3.57 | 150363 |
| 1747694100 | 3.77 | 0.07 | 1.89 | 3.56 | 3.885 | 3.56 | 116698 |
| 1747434900 | 3.7 | 0.04 | 1.09 | 3.66 | 3.7897 | 3.47 | 175392 |
| 1747348500 | 3.66 | -0.13 | -3.43 | 3.76 | 3.84 | 3.62 | 204659 |
| 1747262100 | 3.79 | -0.12 | -3.07 | 3.94 | 4.0252 | 3.75 | 136235 |
| 1747175700 | 3.91 | 0.09 | 2.36 | 3.85 | 4.37 | 3.66 | 434772 |
| 1747089300 | 3.82 | -0.02 | -0.52 | 3.86 | 3.97 | 3.7541 | 180979 |
| 1746830100 | 3.84 | 0.09 | 2.40 | 3.8 | 4.1 | 3.71 | 263566 |
| 1746743700 | 3.75 | 0.11 | 3.02 | 3.78 | 3.8 | 3.4822 | 265110 |
| 1746657300 | 3.64 | -0.2 | -5.21 | 3.83 | 3.865 | 3.625 | 152709 |
| 1746570900 | 3.84 | 0.14 | 3.78 | 3.7 | 4.25 | 3.3137 | 544108 |
| 1746484500 | 3.7 | -0.16 | -4.15 | 3.68 | 3.9898 | 3.63 | 282699 |
| 1746225300 | 3.86 | 0.06 | 1.62 | 3.69 | 4 | 3.4157 | 620482 |
| 1746138900 | 3.7986 | -0.37 | -8.89 | 4.1054 | 4.2874 | 3.7986 | 363195 |
| 1746052500 | 4.1691 | -1.5 | -26.39 | 4.37775 | 4.68 | 4.03 | 1005056 |
| 1745966100 | 5.6640999 | 0.23 | 4.18 | 5.499 | 5.7772 | 5.3963 | 109678 |
| 1745879700 | 5.4366 | 0.31 | 6.09 | 5.33 | 6.1594 | 5.2013 | 349561 |
| 1745620500 | 5.1246 | -0.29 | -5.31 | 5.213 | 5.5874 | 5.057 | 152535 |
| 1745534100 | 5.4119 | 0.17 | 3.20 | 5.2909999 | 5.59 | 5.2 | 201489 |
| 1745447700 | 5.2441999 | 0.31 | 6.30 | 5.1271999 | 5.655 | 5.018 | 216403 |
| 1745361300 | 4.9335 | 0.04 | 0.88 | 5.0453 | 5.148 | 4.8152 | 146692 |
| 1745274900 | 4.8906 | -0.47 | -8.82 | 4.6929999 | 5.3196 | 4.407 | 429808 |
| 1744929300 | 5.3638 | -0.5 | -8.58 | 5.5249999 | 5.7031 | 5.0843 | 344226 |
| 1744842900 | 5.8668999 | -0.22 | -3.63 | 5.876 | 6.303804 | 5.72 | 110827 |
| 1744756500 | 6.0879 | -0.24 | -3.84 | 6.37 | 6.4349999 | 5.8305 | 181714 |
| 1744670100 | 6.3309999 | 0.23 | 3.84 | 6.5 | 7.1305 | 6.1243 | 301216 |
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
