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 | 0.44 | 14.332247557 | 3.07 | 3.64 | 2.7201 | 149843 | 3.05410346 | CS |
| 4 | -1.19 | -25.3191489362 | 4.7 | 6 | 2.7201 | 342856 | 4.64288465 | CS |
| 12 | -0.34 | -8.83116883117 | 3.85 | 7.333 | 2.7201 | 1502463 | 5.1146648 | CS |
| 26 | 0.715 | 25.5813953488 | 2.795 | 7.333 | 2.7 | 1142451 | 4.70384036 | CS |
| 52 | -2.59 | -42.4590163934 | 6.1 | 12 | 2.21 | 1020244 | 4.19816058 | CS |
| 156 | -226.59 | -98.4745762712 | 230.1 | 262.4 | 2.21 | 1604843 | 69.33918144 | CS |
| 260 | -226.59 | -98.4745762712 | 230.1 | 262.4 | 2.21 | 1604843 | 69.33918144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 3.14 | 0.02 | 0.64 | 3.0788 | 3.14 | 3.05 | 99824 |
| 1713998100 | 3.12 | 0.07 | 2.30 | 3.13 | 3.1855 | 3.0299999 | 97035 |
| 1713911700 | 3.05 | 0.05 | 1.67 | 2.96 | 3.12 | 2.8601 | 106467 |
| 1713825300 | 3 | -0.04 | -1.32 | 3.1 | 3.16 | 2.7201 | 211599 |
| 1713566100 | 3.04 | 0.02 | 0.66 | 3.07 | 3.25 | 3 | 232083 |
| 1713479700 | 3.02 | -1.16 | -27.75 | 3.0299999 | 3.2599999 | 3 | 768770 |
| 1713393300 | 4.18 | -0.12 | -2.79 | 4.26 | 4.3 | 4.12 | 125506 |
| 1713306900 | 4.3 | -0.6 | -12.24 | 4.46 | 4.48 | 4.24 | 235667 |
| 1713220500 | 4.9 | -0.22 | -4.30 | 5.18 | 5.195 | 4.85 | 205737 |
| 1712961300 | 5.12 | -0.38 | -6.91 | 5.98 | 6 | 4.89 | 1122793 |
| 1712874900 | 5.5 | -0.03 | -0.54 | 5.49 | 5.6 | 5.2699999 | 161455 |
| 1712788500 | 5.53 | 0.37 | 7.17 | 4.9 | 5.68 | 4.9 | 165722 |
| 1712702100 | 5.16 | -0.32 | -5.84 | 5.51 | 5.5894 | 4.9 | 157043 |
| 1712615700 | 5.48 | 0.18 | 3.40 | 5.28 | 5.65 | 5.28 | 325425 |
| 1712356500 | 5.3 | 0.1 | 1.92 | 5.24 | 5.43 | 5.11 | 134935 |
| 1712270100 | 5.2 | 0.46 | 9.70 | 4.92 | 5.41 | 4.86 | 265740 |
| 1712183700 | 4.74 | -0.26 | -5.20 | 4.65 | 4.84 | 4.39 | 164287 |
| 1712097300 | 5 | -0.25 | -4.76 | 5.13 | 5.25 | 4.5987 | 146846 |
| 1712010900 | 5.25 | 0.53 | 11.25 | 4.6999999 | 5.4 | 4.618 | 171139 |
| 1711665300 | 4.7189999 | -0.58 | -10.96 | 4.8 | 5.4 | 4.1549999 | 255983 |
| 1711578900 | 5.3 | 0.14 | 2.71 | 5.293 | 5.5 | 5.1 | 35940 |
| 1711492500 | 5.16 | -0.14 | -2.64 | 5.381 | 5.5 | 5.1 | 54361 |
| 1711406100 | 5.3 | -0.3 | -5.36 | 5.491 | 5.8 | 5.207 | 76499 |
| 1711146900 | 5.6 | 0.55 | 10.87 | 5.2 | 6 | 5.1 | 354909 |
| 1711060500 | 5.051 | 0.2 | 4.14 | 4.9 | 5.28 | 4.6999999 | 104246 |
| 1710974100 | 4.85 | 0.04 | 0.83 | 4.8 | 4.961 | 4.6 | 67008 |
| 1710887700 | 4.8099999 | -0.34 | -6.60 | 5.27 | 5.4 | 4.716 | 109324 |
| 1710801300 | 5.15 | 0.6 | 13.16 | 4.665 | 5.6999999 | 4.6 | 197304 |
| 1710542100 | 4.551 | 0.29 | 6.83 | 4.12 | 4.698 | 4.12 | 92079 |
| 1710455700 | 4.26 | -0.37 | -7.99 | 4.6999999 | 4.859 | 4.25 | 75404 |
| 1710369300 | 4.63 | 0.24 | 5.37 | 4.5 | 4.9 | 4.5 | 148311 |
| 1710282900 | 4.394 | -2.3 | -34.32 | 5.7669999 | 5.7669999 | 4.05 | 605297 |
| 1710196500 | 6.69 | 0.56 | 9.06 | 6.4 | 7.2 | 6.2 | 353251 |
| 1709940900 | 6.1339999 | -0.46 | -6.92 | 6.412 | 6.5 | 6 | 196788 |
| 1709854500 | 6.59 | -0.42 | -5.94 | 6.9 | 7.05001 | 6.478 | 177634 |
| 1709768100 | 7.006 | 0.38 | 5.67 | 7 | 7.3 | 5.6499999 | 493075 |
| 1709681700 | 6.63 | 1.43 | 27.50 | 5.5 | 7.333 | 5.5 | 1303082 |
| 1709595300 | 5.2 | 0.82 | 18.69 | 4.3 | 5.499 | 4.25 | 464259 |
| 1709336100 | 4.381 | 0.79 | 22.03 | 3.7 | 4.444 | 3.7 | 401523 |
| 1709249700 | 3.59 | 0.54 | 17.78 | 3.07 | 3.6 | 3.05 | 276504 |
| 1709163300 | 3.048 | 0.11 | 3.67 | 3 | 3.1 | 2.92 | 143096 |
| 1709076900 | 2.94 | -1.34 | -31.24 | 2.929 | 3.0759999 | 2.8 | 660702 |
| 1708990500 | 4.276 | -0.12 | -2.82 | 4.703 | 4.741 | 4.2509999 | 83997 |
| 1708731300 | 4.4 | 0 | 0.00 | 4.4 | 4.783 | 4.313 | 68661 |
| 1708644900 | 4.4 | -0.06 | -1.41 | 4.575 | 4.63 | 4.34 | 53377 |
| 1708558500 | 4.463 | -0.04 | -0.80 | 4.686 | 4.686 | 4.4 | 16577 |
| 1708472100 | 4.499 | -0.21 | -4.44 | 4.687 | 4.938 | 4.22101 | 114733 |
| 1708126500 | 4.708 | -0.13 | -2.73 | 4.9 | 4.9 | 4.68 | 65357 |
| 1708040100 | 4.84 | -0.08 | -1.65 | 4.9 | 4.983 | 4.76 | 94602 |
| 1707953700 | 4.9209999 | -0.08 | -1.56 | 5 | 5 | 4.625 | 87061 |
| 1707867300 | 4.999 | 0.2 | 4.15 | 4.886 | 5 | 4.6999999 | 38556 |
| 1707780900 | 4.8 | -0.32 | -6.25 | 5.3 | 5.5989999 | 4.645 | 272262 |
| 1707521700 | 5.12 | 0.48 | 10.34 | 4.84 | 5.299 | 4.8099999 | 220456 |
| 1707435300 | 4.64 | 0.58 | 14.20 | 3.99 | 4.8 | 3.99 | 161121 |
| 1707348900 | 4.063 | 0.13 | 3.31 | 3.933 | 4.1 | 3.85 | 45952 |
| 1707262500 | 3.933 | -0.06 | -1.43 | 3.99 | 3.99 | 3.8 | 22147 |
| 1707176100 | 3.99 | 0.2 | 5.28 | 4 | 4.043 | 3.75 | 45872 |
| 1706916900 | 3.79 | 0.05 | 1.36 | 3.85 | 3.85 | 3.7 | 20513 |
| 1706830500 | 3.739 | 0.04 | 1.05 | 3.7 | 3.898 | 3.633 | 16236 |
| 1706744100 | 3.7 | -0.05 | -1.33 | 3.9 | 3.9 | 3.6 | 37086 |
| 1706657700 | 3.75 | -0.17 | -4.34 | 3.9 | 4.0489999 | 3.6 | 33944 |
| 1706571300 | 3.92 | 0.1 | 2.56 | 3.992 | 3.992 | 3.8 | 20428 |
| 1706312100 | 3.822 | -0.36 | -8.59 | 4.1 | 4.1739999 | 3.601 | 78483 |
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
