We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.824 | 22.7939142462 | 3.615 | 4.69 | 3.51 | 79292 | 4.3563791 | CS |
| 4 | 0.339 | 8.26829268293 | 4.1 | 4.69 | 3.51 | 29593 | 4.20080378 | CS |
| 12 | 1.289 | 40.9206349206 | 3.15 | 4.69 | 2.7 | 51585 | 3.64376466 | CS |
| 26 | -0.9602 | -17.7841161654 | 5.3992 | 5.56 | 2.7 | 56619 | 3.71636586 | CS |
| 52 | -7.001 | -61.1975524476 | 11.44 | 11.68 | 2.7 | 65351 | 5.92169288 | CS |
| 156 | -20.041 | -81.8668300654 | 24.48 | 310 | 2.7 | 1251178 | 94.75732025 | CS |
| 260 | -2.973 | -40.1106314085 | 7.412 | 310 | 2.0144 | 951879 | 78.66160981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 4.439 | -0.13 | -2.87 | 4.69 | 4.69 | 4.2215 | 27619 |
| 1713825300 | 4.57 | 0.24 | 5.54 | 4.21 | 4.57 | 4.1 | 93312 |
| 1713566100 | 4.33 | 0.68 | 18.63 | 3.92 | 4.4465 | 3.92 | 254804 |
| 1713479700 | 3.65 | 0.08 | 2.24 | 3.58 | 3.805 | 3.55 | 10039 |
| 1713393300 | 3.57 | 0.06 | 1.71 | 3.615 | 3.615 | 3.51 | 10685 |
| 1713306900 | 3.51 | -0.01 | -0.28 | 3.6 | 3.6 | 3.51 | 5881 |
| 1713220500 | 3.52 | -0.21 | -5.63 | 3.73 | 3.73 | 3.512 | 7380 |
| 1712961300 | 3.73 | -0.12 | -3.12 | 3.72 | 3.85 | 3.6901 | 20637 |
| 1712874900 | 3.85 | 0.16 | 4.34 | 3.7 | 3.85 | 3.69 | 9128 |
| 1712788500 | 3.69 | -0.11 | -2.89 | 3.8 | 3.85 | 3.6601 | 15375 |
| 1712702100 | 3.8 | 0 | 0.00 | 3.85 | 3.945 | 3.8 | 18875 |
| 1712615700 | 3.8 | -0.03 | -0.78 | 3.8 | 3.98 | 3.75 | 10897 |
| 1712356500 | 3.83 | -0.08 | -1.96 | 3.9 | 3.9 | 3.73 | 14398 |
| 1712270100 | 3.9066 | 0.06 | 1.47 | 3.79 | 3.94 | 3.79 | 12622 |
| 1712183700 | 3.85 | -0.11 | -2.78 | 3.98 | 4.025 | 3.83 | 23240 |
| 1712097300 | 3.96 | -0.1 | -2.46 | 4 | 4.0256 | 3.9 | 9593 |
| 1712010900 | 4.0599999 | -0.19 | -4.47 | 4.2 | 4.2 | 4.035 | 6205 |
| 1711665300 | 4.25 | 0.09 | 2.16 | 4.19 | 4.2783 | 4.12 | 9178 |
| 1711578900 | 4.16 | 0.16 | 4.00 | 4.1 | 4.18 | 4.01 | 2753 |
| 1711492500 | 4 | -0.08 | -1.96 | 4.08 | 4.1697 | 4 | 6398 |
| 1711406100 | 4.08 | -0.07 | -1.69 | 4.08 | 4.19 | 4.08 | 16159 |
| 1711146900 | 4.15 | 0.08 | 1.97 | 4.08 | 4.15 | 4.0199999 | 15572 |
| 1711060500 | 4.07 | 0.2 | 5.17 | 3.95 | 4.15 | 3.91 | 73347 |
| 1710974100 | 3.87 | -0.06 | -1.53 | 3.94 | 3.97 | 3.87 | 4235 |
| 1710887700 | 3.93 | 0.07 | 1.81 | 3.88 | 4.1899 | 3.8321 | 16936 |
| 1710801300 | 3.86 | 0.02 | 0.52 | 3.8 | 4.135 | 3.77 | 32908 |
| 1710542100 | 3.84 | 0.03 | 0.79 | 3.86 | 3.865 | 3.8 | 14676 |
| 1710455700 | 3.81 | -0.11 | -2.81 | 3.91 | 3.9508 | 3.73 | 41875 |
| 1710369300 | 3.92 | 0.01 | 0.26 | 3.94 | 3.998 | 3.852 | 14944 |
| 1710282900 | 3.91 | 0.01 | 0.26 | 3.85 | 3.94 | 3.8 | 9720 |
| 1710196500 | 3.9 | -0.05 | -1.27 | 3.94 | 4.18 | 3.9 | 12637 |
| 1709940900 | 3.95 | -0.03 | -0.75 | 3.98 | 4.19 | 3.93 | 15613 |
| 1709854500 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.11 | 3.7401 | 45175 |
| 1709768100 | 4 | 0.28 | 7.53 | 3.75 | 4.18 | 3.72 | 59911 |
| 1709681700 | 3.72 | -0.06 | -1.59 | 3.75 | 3.9199 | 3.5816 | 37656 |
| 1709595300 | 3.78 | -0.24 | -5.97 | 3.98 | 3.99 | 3.74 | 72246 |
| 1709336100 | 4.0199999 | -0.04 | -0.99 | 4.08 | 4.08 | 3.93 | 46859 |
| 1709249700 | 4.0599999 | -0.21 | -4.92 | 4.24 | 4.3 | 4.0599999 | 44463 |
| 1709163300 | 4.2699999 | 0.58 | 15.72 | 3.93 | 4.42 | 3.88 | 286516 |
| 1709076900 | 3.69 | 0.25 | 7.27 | 3.55 | 4.03 | 3.4007 | 162366 |
| 1708990500 | 3.44 | 0.33 | 10.61 | 3.1 | 3.44 | 3.0501 | 118761 |
| 1708731300 | 3.11 | 0.17 | 5.78 | 2.86 | 3.2269 | 2.86 | 90222 |
| 1708644900 | 2.94 | -0.23 | -7.26 | 3.23 | 3.23 | 2.7 | 212872 |
| 1708558500 | 3.17 | -0.33 | -9.43 | 3.5 | 3.58 | 3.1124 | 148028 |
| 1708472100 | 3.5 | 0.09 | 2.64 | 3.39 | 3.55 | 3.38 | 63918 |
| 1708126500 | 3.41 | 0.09 | 2.71 | 3.33 | 3.47 | 3.32 | 52207 |
| 1708040100 | 3.32 | 0.29 | 9.57 | 3.0299999 | 3.33 | 3.0219999 | 42830 |
| 1707953700 | 3.0299999 | -0.07 | -2.26 | 3.1 | 3.1648 | 2.99 | 34784 |
| 1707867300 | 3.1 | -0.29 | -8.55 | 3.48 | 3.48 | 3.09 | 226310 |
| 1707780900 | 3.39 | 0.16 | 4.95 | 3.23 | 3.39 | 3.2 | 90529 |
| 1707521700 | 3.23 | 0.1 | 3.19 | 2.95 | 3.29 | 2.95 | 24667 |
| 1707435300 | 3.13 | 0 | 0.16 | 3.06 | 3.21 | 3.06 | 7145 |
| 1707348900 | 3.125 | 0.11 | 3.65 | 2.96 | 3.16 | 2.96 | 7509 |
| 1707262500 | 3.015 | 0.01 | 0.17 | 2.96 | 3.0299999 | 2.96 | 19961 |
| 1707176100 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.975 | 41471 |
| 1706916900 | 3.0299999 | -0.16 | -5.01 | 3.24 | 3.27 | 2.99 | 104000 |
| 1706830500 | 3.1899 | 0.15 | 4.93 | 3.06 | 3.1983 | 3 | 93286 |
| 1706744100 | 3.04 | -0.06 | -1.94 | 3.15 | 3.15 | 3.0145 | 37107 |
| 1706657700 | 3.1 | -0.06 | -1.78 | 3.08 | 3.2051 | 3.05 | 46975 |
| 1706571300 | 3.1561 | 0.09 | 2.80 | 3.09 | 3.2075 | 3.09 | 53027 |
| 1706312100 | 3.07 | 0.02 | 0.66 | 3.18 | 3.18 | 3.07 | 3222 |
| 1706225700 | 3.05 | 0 | 0.00 | 3.21 | 3.21 | 2.9701 | 5670 |
| 1706139300 | 3.05 | 0.05 | 1.67 | 2.95 | 3.0966999 | 2.95 | 17795 |
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
