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 | 0.4 | 13.7931034483 | 2.9 | 3.34 | 2.86 | 43107 | 3.02590008 | CS |
| 4 | -1.85 | -35.9223300971 | 5.15 | 5.5 | 2.67 | 193575 | 3.47659301 | CS |
| 12 | -0.6 | -15.3846153846 | 3.9 | 5.5 | 2.51 | 101096 | 3.81137872 | CS |
| 26 | 0.79 | 31.4741035857 | 2.51 | 5.5 | 2.37 | 63998 | 3.70629175 | CS |
| 52 | 1.34 | 68.3673469388 | 1.96 | 5.5 | 1.53 | 76439 | 3.5766022 | CS |
| 156 | 0.4 | 13.7931034483 | 2.9 | 15.2 | 1.28 | 754867 | 7.17723135 | CS |
| 260 | -0.13 | -3.79008746356 | 3.43 | 15.2 | 1.28 | 721709 | 7.16614867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 3.13 | 0.14 | 4.68 | 2.97 | 3.24 | 2.92 | 46442 |
| 1726871700 | 2.99 | 0.03 | 1.01 | 3 | 3.0666 | 2.942 | 30228 |
| 1726785300 | 2.96 | 0.1 | 3.50 | 2.91 | 2.99 | 2.9 | 20177 |
| 1726698900 | 2.86 | -0.26 | -8.33 | 3.11 | 3.132 | 2.86 | 52263 |
| 1726612500 | 3.12 | 0.29 | 10.25 | 2.9 | 3.1716 | 2.88 | 66426 |
| 1726526100 | 2.83 | 0.09 | 3.28 | 2.85 | 2.9 | 2.81 | 44672 |
| 1726266900 | 2.74 | -0.08 | -2.84 | 2.8 | 2.88 | 2.73 | 38259 |
| 1726180500 | 2.82 | -0.08 | -2.76 | 2.95 | 2.9503 | 2.7599999 | 31456 |
| 1726094100 | 2.9 | 0.03 | 1.05 | 2.88 | 2.93 | 2.73 | 41677 |
| 1726007700 | 2.87 | 0 | 0.00 | 2.9 | 2.99 | 2.8001 | 19590 |
| 1725921300 | 2.87 | -0.09 | -3.04 | 2.94 | 3.0369 | 2.85 | 48762 |
| 1725662100 | 2.96 | 0.24 | 8.82 | 2.8 | 3.23 | 2.8 | 226795 |
| 1725575700 | 2.72 | 0 | 0.00 | 2.7 | 2.83 | 2.67 | 166923 |
| 1725489300 | 2.72 | -0.24 | -8.11 | 2.97 | 2.98 | 2.695 | 207700 |
| 1725402900 | 2.96 | -0.25 | -7.79 | 3 | 3.23 | 2.95 | 292148 |
| 1725057300 | 3.21 | -2.25 | -41.21 | 3.61 | 3.65 | 3.13 | 1584007 |
| 1724970900 | 5.46 | 0.67 | 13.99 | 4.87 | 5.5 | 4.8099999 | 334408 |
| 1724884500 | 4.79 | 0.04 | 0.84 | 4.92 | 5.12 | 4.6 | 210727 |
| 1724798100 | 4.75 | -0.32 | -6.31 | 5.15 | 5.24 | 4.0599999 | 215265 |
| 1724711700 | 5.07 | 0.17 | 3.47 | 5 | 5.34 | 4.945 | 478786 |
| 1724452500 | 4.9 | 0.4 | 8.89 | 4.73 | 5 | 4.69 | 136035 |
| 1724366100 | 4.5 | 0.41 | 10.02 | 4.09 | 4.5 | 4.09 | 138328 |
| 1724279700 | 4.09 | 0.04 | 0.99 | 4.07 | 4.1 | 4.03 | 55464 |
| 1724193300 | 4.05 | 0.07 | 1.63 | 4 | 4.07 | 3.92 | 29370 |
| 1724106900 | 3.985 | -0.12 | -2.80 | 4.1 | 4.1 | 3.86 | 53099 |
| 1723847700 | 4.1 | 0.05 | 1.23 | 4 | 4.1 | 3.97 | 23905 |
| 1723761300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 28098 |
| 1723674900 | 4.05 | 0.15 | 3.85 | 3.78 | 4.05 | 3.78 | 48953 |
| 1723588500 | 3.9 | -0.1 | -2.50 | 4.05 | 4.05 | 3.9 | 51454 |
| 1723502100 | 4 | -0.02 | -0.50 | 4.04 | 4.05 | 3.84 | 93459 |
| 1723242900 | 4.0199999 | 0.03 | 0.75 | 4.0599999 | 4.1449999 | 3.79 | 11824 |
| 1723156500 | 3.99 | 0.07 | 1.79 | 3.97 | 4.08 | 3.83 | 10746 |
| 1723070100 | 3.92 | -0.13 | -3.21 | 4.25 | 4.25 | 3.92 | 29842 |
| 1722983700 | 4.05 | 0.27 | 7.14 | 3.71 | 4.22 | 3.71 | 48614 |
| 1722897300 | 3.78 | -0.43 | -10.21 | 4.08 | 4.08 | 2.5099999 | 434133 |
| 1722638100 | 4.21 | -0.14 | -3.22 | 4.35 | 4.47 | 3.8 | 54261 |
| 1722551700 | 4.35 | -0.33 | -7.05 | 4.74 | 4.7499 | 4.344 | 15207 |
| 1722465300 | 4.68 | 0.07 | 1.52 | 4.61 | 4.68 | 4.5 | 10873 |
| 1722378900 | 4.61 | 0.08 | 1.77 | 4.49 | 4.74 | 4.49 | 13977 |
| 1722292500 | 4.53 | 0.08 | 1.80 | 4.54 | 4.748 | 4.4 | 38122 |
| 1722033300 | 4.45 | 0.15 | 3.49 | 4.39 | 4.59 | 4.39 | 6175 |
| 1721946900 | 4.3 | -0.17 | -3.80 | 4.39 | 4.64 | 4.3 | 9795 |
| 1721860500 | 4.47 | 0 | 0.00 | 4.36 | 4.6 | 4.36 | 8841 |
| 1721774100 | 4.47 | -0.14 | -3.04 | 4.51 | 4.51 | 4.163 | 12116 |
| 1721687700 | 4.61 | -0.01 | -0.22 | 4.74 | 4.75 | 4.11 | 59386 |
| 1721428500 | 4.62 | 0.23 | 5.24 | 4.32 | 4.7734 | 4.32 | 85270 |
| 1721342100 | 4.39 | 0.05 | 1.15 | 4.366 | 4.4 | 4.23 | 34045 |
| 1721255700 | 4.34 | -0 | -0.06 | 4.26 | 4.4 | 4.2101 | 13877 |
| 1721169300 | 4.3425 | 0.17 | 4.05 | 4.12 | 4.36 | 4.12 | 66236 |
| 1721082900 | 4.1734 | -0.01 | -0.16 | 4.08 | 4.1999 | 4.08 | 7917 |
| 1720823700 | 4.18 | 0.06 | 1.46 | 4.1 | 4.2 | 4.055 | 9531 |
| 1720737300 | 4.12 | 0.06 | 1.48 | 4.01 | 4.1926 | 4.01 | 12222 |
| 1720650900 | 4.0599999 | -0.05 | -1.22 | 4.09 | 4.12 | 4.051 | 1986 |
| 1720564500 | 4.11 | -0.02 | -0.48 | 4.08 | 4.16 | 3.94 | 17164 |
| 1720478100 | 4.13 | 0.03 | 0.73 | 4.0599999 | 4.165 | 4.0352 | 6723 |
| 1720218900 | 4.1 | 0.21 | 5.40 | 3.92 | 4.1 | 3.86 | 6649 |
| 1720040640 | 3.89 | 0 | 0.00 | 4 | 4.08 | 3.875 | 14198 |
| 1719959700 | 3.89 | 0 | 0.00 | 3.9 | 4.09 | 3.89 | 8967 |
| 1719873300 | 3.89 | -0.13 | -3.23 | 4.09 | 4.19 | 3.85 | 38624 |
| 1719614100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719527700 | 4.0199999 | -0.17 | -4.06 | 4.13 | 4.19 | 3.95 | 32585 |
| 1719441300 | 4.19 | -0.04 | -0.95 | 4.25 | 4.28 | 4.19 | 16312 |
| 1719354900 | 4.23 | -0.05 | -1.17 | 4.28 | 4.33 | 4.23 | 9644 |
| 1719268500 | 4.28 | 0 | 0.00 | 4.3 | 4.32 | 4.25 | 9117 |
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
