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 | 0.26 | 6.68380462725 | 3.89 | 4.36 | 3.81 | 2927338 | 4.06082935 | CS |
| 4 | -0.69 | -14.2561983471 | 4.84 | 4.95 | 3.81 | 3639661 | 4.29195411 | CS |
| 12 | 0.1 | 2.46913580247 | 4.05 | 6.05 | 3.5324 | 7297003 | 4.7537845 | CS |
| 26 | -2.08 | -33.3868378812 | 6.23 | 7.49 | 3.5324 | 7304302 | 5.05823304 | CS |
| 52 | -4.13 | -49.8792270531 | 8.28 | 11.36 | 3.5324 | 7675929 | 6.57745166 | CS |
| 156 | -205.34 | -98.0189985202 | 209.49 | 277.7999 | 3.5324 | 6379453 | 54.2186238 | CS |
| 260 | -6.05 | -59.3137254902 | 10.2 | 331.5388 | 3.5324 | 5724923 | 61.40010759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 4.15 | -0.04 | -0.95 | 4.26 | 4.26 | 4.1 | 2994416 |
| 1713911700 | 4.19 | 0.12 | 2.95 | 4.09 | 4.36 | 4.08 | 3583506 |
| 1713825300 | 4.07 | 0.1 | 2.52 | 3.99 | 4.13 | 3.91 | 2301241 |
| 1713566100 | 3.97 | 0.08 | 2.06 | 3.89 | 4.0199 | 3.86 | 2906911 |
| 1713479700 | 3.89 | 0 | 0.00 | 3.89 | 3.985 | 3.81 | 2850616 |
| 1713393300 | 3.89 | -0.1 | -2.51 | 4.01 | 4.05 | 3.88 | 3716180 |
| 1713306900 | 3.99 | -0.13 | -3.16 | 4.07 | 4.105 | 3.95 | 3708738 |
| 1713220500 | 4.12 | -0.16 | -3.74 | 4.42 | 4.43 | 4.1 | 5313416 |
| 1712961300 | 4.28 | -0.02 | -0.47 | 4.3 | 4.4772999 | 4.24 | 3998779 |
| 1712874900 | 4.3 | 0.04 | 0.94 | 4.34 | 4.3624 | 4.23 | 3003297 |
| 1712788500 | 4.26 | -0.16 | -3.62 | 4.35 | 4.351 | 4.22 | 5290826 |
| 1712702100 | 4.42 | -0.01 | -0.23 | 4.42 | 4.65 | 4.3949999 | 3628841 |
| 1712615700 | 4.43 | 0.01 | 0.23 | 4.42 | 4.48 | 4.36 | 2050490 |
| 1712356500 | 4.42 | -0.02 | -0.45 | 4.39 | 4.54 | 4.315 | 3543021 |
| 1712270100 | 4.44 | -0.1 | -2.20 | 4.55 | 4.75 | 4.44 | 4289672 |
| 1712183700 | 4.54 | 0.01 | 0.22 | 4.49 | 4.575 | 4.38 | 3549322 |
| 1712097300 | 4.53 | -0.12 | -2.58 | 4.8099999 | 4.8099999 | 4.46 | 4436859 |
| 1712010900 | 4.65 | -0.13 | -2.72 | 4.82 | 4.85 | 4.61 | 4372264 |
| 1711665300 | 4.78 | -0.07 | -1.44 | 4.84 | 4.95 | 4.76 | 3615171 |
| 1711578900 | 4.85 | 0.14 | 2.97 | 4.73 | 4.85 | 4.68 | 3829027 |
| 1711492500 | 4.71 | -0.1 | -2.08 | 4.89 | 4.92 | 4.7 | 5206055 |
| 1711406100 | 4.8099999 | 0.11 | 2.34 | 4.68 | 4.91 | 4.66 | 3578859 |
| 1711146900 | 4.7 | -0.02 | -0.42 | 4.69 | 4.7699999 | 4.63 | 2792397 |
| 1711060500 | 4.72 | -0.11 | -2.28 | 4.86 | 5.065 | 4.705 | 3960625 |
| 1710974100 | 4.83 | -0.11 | -2.23 | 4.95 | 4.95 | 4.64 | 9193489 |
| 1710887700 | 4.94 | -0.2 | -3.89 | 5.07 | 5.155 | 4.92 | 4010804 |
| 1710801300 | 5.14 | -0.15 | -2.84 | 5.24 | 5.37 | 5.1 | 3148780 |
| 1710542100 | 5.29 | 0.31 | 6.22 | 4.97 | 5.4 | 4.91 | 8809650 |
| 1710455700 | 4.98 | -0.27 | -5.14 | 5.2 | 5.2699999 | 4.92 | 5167799 |
| 1710369300 | 5.25 | 0.19 | 3.75 | 5.05 | 5.29 | 4.99 | 5138813 |
| 1710282900 | 5.0599999 | -0.07 | -1.36 | 5.16 | 5.2187 | 4.98 | 4051414 |
| 1710196500 | 5.13 | -0.32 | -5.87 | 5.45 | 5.615 | 5.12 | 5821160 |
| 1709940900 | 5.45 | -0.15 | -2.68 | 5.68 | 5.98 | 5.43 | 8235709 |
| 1709854500 | 5.6 | -0.01 | -0.18 | 5.67 | 5.83 | 5.5599999 | 5940833 |
| 1709768100 | 5.61 | 0.04 | 0.72 | 5.63 | 5.8099999 | 5.41 | 7708079 |
| 1709681700 | 5.57 | 0.08 | 1.46 | 5.37 | 6 | 5.34 | 13723490 |
| 1709595300 | 5.49 | 0.1 | 1.86 | 5.39 | 5.58 | 5.1 | 8903055 |
| 1709336100 | 5.39 | 0.45 | 9.11 | 5.09 | 5.5 | 4.76 | 14760631 |
| 1709249700 | 4.94 | 0.53 | 12.02 | 4.4 | 5.11 | 4.38 | 18976887 |
| 1709163300 | 4.41 | -1.61 | -26.74 | 4.64 | 4.7 | 4.23 | 32149708 |
| 1709076900 | 6.0199999 | 0.52 | 9.45 | 5.61 | 6.05 | 5.5401 | 16244569 |
| 1708990500 | 5.5 | 0.21 | 3.97 | 5.41 | 5.73 | 5.28 | 15143665 |
| 1708731300 | 5.29 | 0.41 | 8.40 | 5.0599999 | 5.46 | 4.91 | 18607607 |
| 1708644900 | 4.88 | 0.9 | 22.61 | 4.46 | 5.46 | 4.38 | 41414422 |
| 1708558500 | 3.98 | -0.15 | -3.63 | 4.13 | 4.22 | 3.92 | 4836072 |
| 1708472100 | 4.13 | -0.03 | -0.72 | 4.16 | 4.23 | 4.08 | 3389106 |
| 1708126500 | 4.16 | -0.14 | -3.26 | 4.22 | 4.3099999 | 4.11 | 4123574 |
| 1708040100 | 4.3 | 0.2 | 4.88 | 4.11 | 4.35 | 4.07 | 6608377 |
| 1707953700 | 4.1 | 0.2 | 5.13 | 3.97 | 4.15 | 3.87 | 7051469 |
| 1707867300 | 3.9 | -0.25 | -6.02 | 4.03 | 4.04 | 3.81 | 8247666 |
| 1707780900 | 4.15 | 0.12 | 2.98 | 4.09 | 4.34 | 4.01 | 8239768 |
| 1707521700 | 4.03 | 0.24 | 6.33 | 3.83 | 4.14 | 3.74 | 8211391 |
| 1707435300 | 3.79 | 0.01 | 0.26 | 3.68 | 3.8 | 3.6 | 4680377 |
| 1707348900 | 3.78 | -0.15 | -3.82 | 3.93 | 3.93 | 3.75 | 5169058 |
| 1707262500 | 3.93 | 0.17 | 4.52 | 3.77 | 3.95 | 3.7 | 4607498 |
| 1707176100 | 3.76 | -0.17 | -4.33 | 3.83 | 3.86 | 3.5324 | 8970090 |
| 1706916900 | 3.93 | -0.09 | -2.24 | 4.01 | 4.0199999 | 3.82 | 8277897 |
| 1706830500 | 4.0199999 | 0.02 | 0.50 | 4.05 | 4.09 | 3.99 | 5142765 |
| 1706744100 | 4 | -0.03 | -0.74 | 4.01 | 4.24 | 3.95 | 9106306 |
| 1706657700 | 4.03 | -0.16 | -3.82 | 4.18 | 4.2166 | 4.0199999 | 5627789 |
| 1706571300 | 4.19 | 0.13 | 3.20 | 4.07 | 4.195 | 4.01 | 5706834 |
| 1706312100 | 4.0599999 | -0.04 | -0.98 | 4.17 | 4.23 | 3.98 | 5215154 |
| 1706225700 | 4.1 | 0.05 | 1.23 | 4.07 | 4.1849999 | 4.04 | 5637819 |
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
