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 | 0.21 | 6.48148148148 | 3.24 | 3.42 | 3.08 | 175824 | 3.16437825 | CS |
| 4 | 0.03 | 0.877192982456 | 3.42 | 3.68 | 3.08 | 278271 | 3.3071799 | CS |
| 12 | -2.83 | -45.0636942675 | 6.28 | 6.63 | 3.08 | 353168 | 3.98146583 | CS |
| 26 | -0.81 | -19.014084507 | 4.26 | 6.95 | 3.08 | 248288 | 4.55483547 | CS |
| 52 | -0.46 | -11.7647058824 | 3.91 | 6.95 | 3.08 | 191483 | 4.51922506 | CS |
| 156 | -1.37 | -28.4232365145 | 4.82 | 10.25 | 3.08 | 187116 | 5.65841866 | CS |
| 260 | -0.72 | -17.2661870504 | 4.17 | 10.25 | 1.58 | 158903 | 5.17908746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.23 | -0.06 | -1.67 | 3.2799999 | 3.33 | 3.2 | 95312 |
| 1713911700 | 3.285 | 0.12 | 3.63 | 3.21 | 3.42 | 3.17 | 190395 |
| 1713825300 | 3.17 | 0.09 | 2.92 | 3.11 | 3.29 | 3.11 | 226364 |
| 1713566100 | 3.08 | -0.07 | -2.22 | 3.13 | 3.21 | 3.08 | 149461 |
| 1713479700 | 3.15 | 0.04 | 1.29 | 3.12 | 3.16 | 3.0801 | 134694 |
| 1713393300 | 3.11 | -0.12 | -3.72 | 3.24 | 3.24 | 3.11 | 178204 |
| 1713306900 | 3.23 | 0.07 | 2.22 | 3.21 | 3.3174 | 3.1349999 | 225085 |
| 1713220500 | 3.16 | -0.15 | -4.53 | 3.31 | 3.31 | 3.145 | 205741 |
| 1712961300 | 3.31 | -0.08 | -2.36 | 3.37 | 3.395 | 3.2799999 | 152004 |
| 1712874900 | 3.39 | 0.03 | 0.89 | 3.38 | 3.42 | 3.34 | 251928 |
| 1712788500 | 3.36 | -0.01 | -0.30 | 3.37 | 3.46 | 3.265 | 248041 |
| 1712702100 | 3.37 | 0.09 | 2.74 | 3.29 | 3.39 | 3.27 | 369461 |
| 1712615700 | 3.2799999 | 0.11 | 3.47 | 3.2599999 | 3.3 | 3.19 | 459445 |
| 1712356500 | 3.17 | 0.02 | 0.63 | 3.16 | 3.24 | 3.14 | 415945 |
| 1712270100 | 3.15 | -0.21 | -6.25 | 3.38 | 3.4084 | 3.14 | 612600 |
| 1712183700 | 3.36 | -0.13 | -3.72 | 3.5 | 3.5231 | 3.285 | 443376 |
| 1712097300 | 3.49 | -0.08 | -2.24 | 3.52 | 3.555 | 3.48 | 248380 |
| 1712010900 | 3.57 | 0.01 | 0.28 | 3.66 | 3.68 | 3.53 | 307425 |
| 1711665300 | 3.56 | -0.01 | -0.28 | 3.59 | 3.67 | 3.545 | 217177 |
| 1711578900 | 3.57 | 0.2 | 5.78 | 3.42 | 3.58 | 3.4 | 294499 |
| 1711492500 | 3.375 | -0.03 | -0.74 | 3.4 | 3.43 | 3.335 | 340982 |
| 1711406100 | 3.4 | -0.15 | -4.23 | 3.6 | 3.609 | 3.38 | 398009 |
| 1711146900 | 3.55 | -0.06 | -1.66 | 3.6 | 3.67 | 3.54 | 206805 |
| 1711060500 | 3.61 | 0.05 | 1.40 | 3.6 | 3.66 | 3.58 | 200985 |
| 1710974100 | 3.56 | -0.06 | -1.66 | 3.63 | 3.63 | 3.5 | 222931 |
| 1710887700 | 3.62 | 0.13 | 3.72 | 3.52 | 3.8 | 3.46 | 450665 |
| 1710801300 | 3.49 | 0.05 | 1.45 | 3.44 | 3.5305 | 3.4202 | 251543 |
| 1710542100 | 3.44 | -0.05 | -1.43 | 3.48 | 3.49 | 3.38 | 339442 |
| 1710455700 | 3.49 | -0.2 | -5.42 | 3.69 | 3.697 | 3.47 | 306502 |
| 1710369300 | 3.69 | -0.1 | -2.64 | 3.77 | 3.78 | 3.69 | 181970 |
| 1710282900 | 3.79 | 0.04 | 0.93 | 3.79 | 3.825 | 3.6922 | 168355 |
| 1710196500 | 3.755 | -0.06 | -1.44 | 3.78 | 3.93 | 3.53 | 429803 |
| 1709940900 | 3.81 | -0.1 | -2.56 | 3.91 | 3.95 | 3.77 | 252077 |
| 1709854500 | 3.91 | 0.05 | 1.30 | 3.9 | 3.9699 | 3.86 | 163450 |
| 1709768100 | 3.86 | -0.07 | -1.78 | 3.94 | 4 | 3.86 | 165668 |
| 1709681700 | 3.93 | -0.05 | -1.26 | 3.97 | 4.04 | 3.9 | 126497 |
| 1709595300 | 3.98 | -0.17 | -4.10 | 4.14 | 4.14 | 3.88 | 328354 |
| 1709336100 | 4.15 | 0.1 | 2.47 | 4.09 | 4.15 | 4.0101 | 819028 |
| 1709249700 | 4.05 | 0 | 0.00 | 3.93 | 4.08 | 3.93 | 456873 |
| 1709163300 | 4.05 | -0.07 | -1.58 | 4.12 | 4.14 | 3.95 | 225980 |
| 1709076900 | 4.115 | 0 | 0.12 | 4.18 | 4.18 | 4.08 | 204630 |
| 1708990500 | 4.11 | 0.02 | 0.49 | 4.09 | 4.2 | 4.05 | 182808 |
| 1708731300 | 4.09 | 0.05 | 1.24 | 4.08 | 4.17 | 3.99 | 160358 |
| 1708644900 | 4.04 | -0.03 | -0.74 | 4.07 | 4.1632999 | 3.9601 | 224015 |
| 1708558500 | 4.07 | -0.06 | -1.45 | 4.25 | 4.25 | 4.0201 | 207946 |
| 1708472100 | 4.13 | -0.14 | -3.28 | 4.2699999 | 4.29 | 4.1 | 241636 |
| 1708126500 | 4.2699999 | 0.05 | 1.18 | 4.25 | 4.36 | 4.16 | 434798 |
| 1708040100 | 4.22 | -0.03 | -0.71 | 4.18 | 4.28 | 4.12 | 251929 |
| 1707953700 | 4.25 | 0.37 | 9.54 | 4 | 4.3199 | 3.955 | 820138 |
| 1707867300 | 3.88 | -0.08 | -2.02 | 3.87 | 3.965 | 3.77 | 752482 |
| 1707780900 | 3.96 | 0.04 | 1.02 | 3.97 | 4.115 | 3.86 | 1077590 |
| 1707521700 | 3.92 | -1.89 | -32.53 | 4.78 | 5 | 3.86 | 2409645 |
| 1707435300 | 5.8099999 | -0.02 | -0.34 | 5.85 | 5.97 | 5.67 | 422641 |
| 1707348900 | 5.83 | -0.1 | -1.69 | 6 | 6 | 5.3000999 | 464361 |
| 1707262500 | 5.93 | -0.29 | -4.66 | 6.22 | 6.28 | 5.83 | 609680 |
| 1707176100 | 6.22 | -0.35 | -5.33 | 6.5599999 | 6.63 | 6.16 | 290460 |
| 1706916900 | 6.57 | 0.41 | 6.66 | 6.13 | 6.6 | 6.07 | 273942 |
| 1706830500 | 6.16 | 0.08 | 1.32 | 6.07 | 6.29 | 6.07 | 97396 |
| 1706744100 | 6.08 | -0.25 | -3.95 | 6.28 | 6.35 | 6.03 | 119656 |
| 1706657700 | 6.33 | -0.25 | -3.80 | 6.6 | 6.6 | 6.3099999 | 68212 |
| 1706571300 | 6.58 | 0.11 | 1.70 | 6.49 | 6.6 | 6.4704 | 91266 |
| 1706312100 | 6.47 | -0.05 | -0.77 | 6.57 | 6.64 | 6.43 | 69034 |
| 1706225700 | 6.5199999 | -0.01 | -0.15 | 6.46 | 6.55 | 6.386 | 108670 |
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
