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 | 0.0782 | 2.39143730887 | 3.27 | 3.55 | 3.09 | 760706 | 3.28150778 | CS |
| 4 | -0.7818 | -18.9297820823 | 4.13 | 4.78 | 3.09 | 1226887 | 3.98280646 | CS |
| 12 | 0.9782 | 41.2742616034 | 2.37 | 4.78 | 2.2 | 1577493 | 3.52633777 | CS |
| 26 | 2.8382 | 556.509803922 | 0.51 | 4.78 | 0.495 | 1647260 | 2.70345041 | CS |
| 52 | 2.2982 | 218.876190476 | 1.05 | 4.78 | 0.495 | 1469797 | 1.97277491 | CS |
| 156 | -9.8518 | -74.6348484848 | 13.2 | 27.5 | 0.495 | 1686807 | 6.01185508 | CS |
| 260 | -12.6218 | -79.0344395742 | 15.97 | 27.5 | 0.495 | 1730893 | 7.40860838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.29 | -0.03 | -0.90 | 3.32 | 3.425 | 3.23 | 641708 |
| 1713911700 | 3.32 | 0.01 | 0.30 | 3.31 | 3.55 | 3.285 | 648262 |
| 1713825300 | 3.31 | 0.04 | 1.22 | 3.3 | 3.39 | 3.185 | 797907 |
| 1713566100 | 3.27 | 0.05 | 1.55 | 3.22 | 3.38 | 3.1547 | 1047786 |
| 1713479700 | 3.22 | -0.04 | -1.23 | 3.27 | 3.4 | 3.18 | 667867 |
| 1713393300 | 3.2599999 | -0.09 | -2.69 | 3.38 | 3.45 | 3.2599999 | 533955 |
| 1713306900 | 3.35 | -0.24 | -6.69 | 3.47 | 3.48 | 3.22 | 1642639 |
| 1713220500 | 3.59 | -0.08 | -2.18 | 3.73 | 3.76 | 3.525 | 948774 |
| 1712961300 | 3.67 | -0.47 | -11.35 | 4.1 | 4.1 | 3.67 | 1274227 |
| 1712874900 | 4.14 | -0.09 | -2.13 | 4.23 | 4.29 | 3.97 | 978366 |
| 1712788500 | 4.23 | -0.09 | -2.08 | 4.18 | 4.4195 | 4.11 | 1459950 |
| 1712702100 | 4.32 | -0.08 | -1.82 | 4.42 | 4.46 | 4.215 | 1068512 |
| 1712615700 | 4.4 | 0.06 | 1.38 | 4.41 | 4.47 | 4.3099999 | 907689 |
| 1712356500 | 4.34 | -0.16 | -3.56 | 4.42 | 4.48 | 4.275 | 1085588 |
| 1712270100 | 4.5 | 0.18 | 4.17 | 4.38 | 4.78 | 4.37 | 3057684 |
| 1712183700 | 4.32 | 0.31 | 7.73 | 4.04 | 4.53 | 4.01 | 1867844 |
| 1712097300 | 4.01 | -0.14 | -3.37 | 4.03 | 4.14 | 3.89 | 1318309 |
| 1712010900 | 4.15 | -0.16 | -3.71 | 4.43 | 4.5 | 4.04 | 1893612 |
| 1711665300 | 4.3099999 | 0.18 | 4.36 | 4.13 | 4.46 | 4.04 | 1843942 |
| 1711578900 | 4.13 | 0.42 | 11.32 | 3.77 | 4.14 | 3.75 | 2064323 |
| 1711492500 | 3.71 | -0.09 | -2.37 | 3.97 | 4.19 | 3.675 | 1693355 |
| 1711406100 | 3.8 | 0.02 | 0.53 | 3.73 | 3.835 | 3.66 | 1264642 |
| 1711146900 | 3.78 | -0.2 | -5.03 | 3.96 | 3.96 | 3.7 | 1000488 |
| 1711060500 | 3.98 | 0.02 | 0.51 | 4 | 4.0156 | 3.75 | 1442306 |
| 1710974100 | 3.96 | 0.15 | 3.94 | 3.8 | 4.01 | 3.6386 | 1242919 |
| 1710887700 | 3.81 | 0.22 | 6.13 | 3.53 | 3.915 | 3.46 | 1356547 |
| 1710801300 | 3.59 | 0.12 | 3.46 | 3.55 | 3.65 | 3.34 | 1176689 |
| 1710542100 | 3.47 | -0.3 | -7.96 | 3.77 | 3.79 | 3.43 | 2046136 |
| 1710455700 | 3.77 | -0.25 | -6.22 | 4.04 | 4.08 | 3.77 | 1428723 |
| 1710369300 | 4.0199999 | 0.23 | 6.07 | 3.71 | 4.3 | 3.66 | 3117382 |
| 1710282900 | 3.79 | 0.03 | 0.80 | 3.71 | 3.865 | 3.32 | 1850672 |
| 1710196500 | 3.76 | 0.1 | 2.73 | 3.75 | 4.0199999 | 3.62 | 3483645 |
| 1709940900 | 3.66 | 0.55 | 17.68 | 3.9 | 3.98 | 3.1349999 | 13461484 |
| 1709854500 | 3.11 | 0.11 | 3.67 | 3 | 3.1313 | 2.93 | 2457016 |
| 1709768100 | 3 | 0.04 | 1.35 | 3.04 | 3.09 | 2.962 | 927986 |
| 1709681700 | 2.96 | -0.28 | -8.64 | 3.18 | 3.25 | 2.924 | 1655697 |
| 1709595300 | 3.24 | -0.22 | -6.36 | 3.5 | 3.6398 | 3.17 | 1414845 |
| 1709336100 | 3.46 | 0.12 | 3.59 | 3.37 | 3.465 | 3.21 | 1674371 |
| 1709249700 | 3.34 | 0.28 | 9.15 | 3.12 | 3.455 | 3.1 | 1977272 |
| 1709163300 | 3.06 | -0.03 | -0.97 | 3.09 | 3.24 | 3.04 | 1268711 |
| 1709076900 | 3.09 | 0.34 | 12.36 | 2.8 | 3.14 | 2.71 | 1511402 |
| 1708990500 | 2.75 | -0.03 | -1.08 | 2.7599999 | 2.84 | 2.6549999 | 962605 |
| 1708731300 | 2.7799999 | -0.02 | -0.71 | 2.82 | 2.8463 | 2.675 | 1163148 |
| 1708644900 | 2.8 | -0.03 | -1.06 | 2.97 | 2.97 | 2.73 | 862664 |
| 1708558500 | 2.83 | -0.27 | -8.71 | 3.1 | 3.1 | 2.7799999 | 1381210 |
| 1708472100 | 3.1 | -0.06 | -1.90 | 3.07 | 3.18 | 2.98 | 1033944 |
| 1708126500 | 3.16 | 0.13 | 4.29 | 3 | 3.27 | 2.8914 | 1639694 |
| 1708040100 | 3.0299999 | 0.07 | 2.36 | 2.99 | 3.09 | 2.8201 | 1446413 |
| 1707953700 | 2.96 | 0.21 | 7.64 | 2.69 | 3.085 | 2.68 | 1638824 |
| 1707867300 | 2.75 | -0.07 | -2.48 | 2.73 | 2.89 | 2.62 | 1367088 |
| 1707780900 | 2.82 | 0.44 | 18.49 | 2.42 | 2.83 | 2.4 | 1761058 |
| 1707521700 | 2.38 | -0.02 | -0.83 | 2.43 | 2.5099999 | 2.33 | 1197411 |
| 1707435300 | 2.4 | 0.17 | 7.62 | 2.22 | 2.42 | 2.22 | 841053 |
| 1707348900 | 2.23 | -0.17 | -7.08 | 2.43 | 2.43 | 2.23 | 792347 |
| 1707262500 | 2.4 | 0.17 | 7.62 | 2.21 | 2.42 | 2.21 | 839273 |
| 1707176100 | 2.23 | -0.1 | -4.29 | 2.27 | 2.3 | 2.2 | 538385 |
| 1706916900 | 2.33 | -0.03 | -1.27 | 2.34 | 2.38 | 2.275 | 397651 |
| 1706830500 | 2.36 | 0.01 | 0.43 | 2.37 | 2.43 | 2.21 | 982804 |
| 1706744100 | 2.35 | -0.06 | -2.49 | 2.39 | 2.55 | 2.3 | 881725 |
| 1706657700 | 2.41 | -0.01 | -0.41 | 2.41 | 2.47 | 2.35 | 553545 |
| 1706571300 | 2.42 | 0.07 | 2.98 | 2.33 | 2.43 | 2.2 | 1102343 |
| 1706312100 | 2.35 | 0.04 | 1.73 | 2.6 | 2.93 | 2.33 | 4603570 |
| 1706225700 | 2.31 | 0.08 | 3.59 | 2.2799999 | 2.38 | 2.24 | 586990 |
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
