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 | 13.9682539683 | 3.15 | 3.7 | 3.06 | 1502647 | 3.34356237 | CS |
| 4 | -0.38 | -9.5717884131 | 3.97 | 3.9799 | 3.06 | 1776702 | 3.43126941 | CS |
| 12 | 1.75 | 95.1086956522 | 1.84 | 4.1 | 1.52 | 3707226 | 3.00208557 | CS |
| 26 | 2.28 | 174.045801527 | 1.31 | 4.1 | 1.26 | 3115575 | 2.57905397 | CS |
| 52 | 2.47 | 220.535714286 | 1.12 | 4.1 | 1 | 3339939 | 2.25429104 | CS |
| 156 | -20.21 | -84.9159663866 | 23.8 | 25.91 | 1 | 3512864 | 5.37381145 | CS |
| 260 | -24.41 | -87.1785714286 | 28 | 30.22 | 1 | 2910439 | 8.3721434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 3.4 | -0.05 | -1.45 | 3.38 | 3.46 | 3.295 | 1079438 |
| 1713998100 | 3.45 | 0 | 0.00 | 3.4 | 3.4651 | 3.3316 | 1186163 |
| 1713911700 | 3.45 | 0.14 | 4.23 | 3.37 | 3.5384 | 3.365 | 1663012 |
| 1713825300 | 3.31 | 0.21 | 6.77 | 3.12 | 3.33 | 3.1 | 2423326 |
| 1713566100 | 3.1 | -0.05 | -1.59 | 3.15 | 3.2 | 3.06 | 1161295 |
| 1713479700 | 3.15 | -0.01 | -0.32 | 3.19 | 3.27 | 3.12 | 978809 |
| 1713393300 | 3.16 | -0.04 | -1.25 | 3.2 | 3.315 | 3.14 | 1080941 |
| 1713306900 | 3.2 | 0.09 | 2.89 | 3.12 | 3.2599999 | 3.06 | 1629746 |
| 1713220500 | 3.11 | -0.14 | -4.31 | 3.23 | 3.31 | 3.07 | 1939499 |
| 1712961300 | 3.25 | -0.21 | -6.07 | 3.44 | 3.45 | 3.17 | 2488645 |
| 1712874900 | 3.46 | 0.04 | 1.17 | 3.42 | 3.49 | 3.325 | 1518330 |
| 1712788500 | 3.42 | -0.15 | -4.20 | 3.45 | 3.52 | 3.33 | 1652049 |
| 1712702100 | 3.57 | -0.02 | -0.56 | 3.59 | 3.72 | 3.54 | 2389606 |
| 1712615700 | 3.59 | 0.04 | 1.27 | 3.52 | 3.7 | 3.52 | 1024700 |
| 1712356500 | 3.545 | 0.04 | 1.00 | 3.47 | 3.59 | 3.42 | 1872372 |
| 1712270100 | 3.51 | -0.09 | -2.50 | 3.7 | 3.92 | 3.5 | 3427699 |
| 1712183700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.735 | 3.56 | 1905508 |
| 1712097300 | 3.59 | -0.3 | -7.71 | 3.83 | 3.83 | 3.58 | 2113399 |
| 1712010900 | 3.89 | -0.02 | -0.51 | 3.97 | 3.9799 | 3.745 | 2222806 |
| 1711665300 | 3.91 | 0.07 | 1.82 | 3.84 | 3.99 | 3.74 | 3604433 |
| 1711578900 | 3.84 | 0.18 | 4.92 | 3.69 | 3.86 | 3.62 | 2917007 |
| 1711492500 | 3.66 | 0.16 | 4.57 | 3.55 | 3.83 | 3.52 | 4029162 |
| 1711406100 | 3.5 | -0.05 | -1.41 | 3.49 | 3.65 | 3.49 | 1236052 |
| 1711146900 | 3.55 | -0.1 | -2.74 | 3.66 | 3.66 | 3.42 | 2083306 |
| 1711060500 | 3.65 | 0.07 | 1.96 | 3.65 | 3.74 | 3.56 | 2206501 |
| 1710974100 | 3.58 | 0.16 | 4.68 | 3.46 | 3.63 | 3.385 | 3322781 |
| 1710887700 | 3.42 | 0.31 | 9.97 | 3.1 | 3.44 | 3.05 | 5751466 |
| 1710801300 | 3.11 | -0.05 | -1.58 | 3.21 | 3.23 | 3.045 | 1476460 |
| 1710542100 | 3.16 | 0.03 | 0.96 | 3.14 | 3.205 | 3.05 | 1943712 |
| 1710455700 | 3.13 | -0.12 | -3.69 | 3.25 | 3.3 | 3.1 | 3332388 |
| 1710369300 | 3.25 | -0.11 | -3.27 | 3.36 | 3.395 | 3.24 | 2317152 |
| 1710282900 | 3.36 | -0.02 | -0.59 | 3.45 | 3.52 | 3.2799999 | 3481408 |
| 1710196500 | 3.38 | -0.28 | -7.65 | 3.64 | 3.68 | 3.365 | 4407404 |
| 1709940900 | 3.66 | -0.24 | -6.15 | 3.91 | 3.965 | 3.61 | 4125645 |
| 1709854500 | 3.9 | 0.24 | 6.56 | 3.63 | 4.015 | 3.63 | 5557711 |
| 1709768100 | 3.66 | -0.07 | -1.88 | 3.83 | 4.1 | 3.265 | 12744151 |
| 1709681700 | 3.73 | 0.53 | 16.56 | 3.18 | 3.97 | 3.08 | 15965345 |
| 1709595300 | 3.2 | 0.44 | 15.94 | 2.7599999 | 3.2399 | 2.74 | 17698000 |
| 1709336100 | 2.7599999 | 0.99 | 55.93 | 2.16 | 2.88 | 2.13 | 36900434 |
| 1709249700 | 1.77 | 0.06 | 3.51 | 1.75 | 1.8 | 1.72 | 4511529 |
| 1709163300 | 1.71 | -0.06 | -3.12 | 1.76 | 1.78 | 1.68 | 1388785 |
| 1709076900 | 1.765 | 0.19 | 11.71 | 1.56 | 1.77 | 1.56 | 3291436 |
| 1708990500 | 1.58 | -0.09 | -5.39 | 1.6399999 | 1.66 | 1.52 | 5302769 |
| 1708731300 | 1.67 | -0.02 | -1.18 | 1.7 | 1.7 | 1.605 | 2621043 |
| 1708644900 | 1.69 | 0 | 0.00 | 1.71 | 1.72 | 1.65 | 1008586 |
| 1708558500 | 1.69 | -0.09 | -5.06 | 1.76 | 1.76 | 1.6 | 3609563 |
| 1708472100 | 1.78 | -0.04 | -2.20 | 1.79 | 1.83 | 1.735 | 1987445 |
| 1708126500 | 1.82 | 0.01 | 0.55 | 1.79 | 1.83 | 1.72 | 3039508 |
| 1708040100 | 1.81 | 0.02 | 1.12 | 1.8 | 1.89 | 1.75 | 3054134 |
| 1707953700 | 1.79 | -0.08 | -4.28 | 1.89 | 1.94 | 1.79 | 3172801 |
| 1707867300 | 1.87 | -0.08 | -4.10 | 1.91 | 1.91 | 1.83 | 2454855 |
| 1707780900 | 1.95 | 0.07 | 3.72 | 1.88 | 1.97 | 1.84 | 1743532 |
| 1707521700 | 1.88 | 0.04 | 2.17 | 1.89 | 1.905 | 1.82 | 1343217 |
| 1707435300 | 1.84 | 0.04 | 2.22 | 1.79 | 1.87 | 1.77 | 1591578 |
| 1707348900 | 1.8 | -0.1 | -5.26 | 1.9 | 1.91 | 1.79 | 1840241 |
| 1707262500 | 1.9 | 0.09 | 4.97 | 1.82 | 1.92 | 1.81 | 1790936 |
| 1707176100 | 1.81 | -0.02 | -1.09 | 1.81 | 1.86 | 1.78 | 1005194 |
| 1706916900 | 1.83 | -0.01 | -0.54 | 1.84 | 1.86 | 1.78 | 1404098 |
| 1706830500 | 1.84 | -0.08 | -4.17 | 1.96 | 1.965 | 1.78 | 5185809 |
| 1706744100 | 1.92 | -0.12 | -5.88 | 2.02 | 2.0313 | 1.9 | 1929766 |
| 1706657700 | 2.04 | -0.04 | -1.92 | 2.08 | 2.0964999 | 2.0099999 | 1577631 |
| 1706571300 | 2.08 | 0.06 | 2.97 | 2.0099999 | 2.13 | 1.99 | 1518721 |
| 1706312100 | 2.02 | 0.04 | 2.02 | 2 | 2.0798 | 1.99 | 1421138 |
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
