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 | -0.47 | -10.9302325581 | 4.3 | 4.3143 | 3.62 | 134966 | 3.88458214 | CS |
| 4 | -0.82 | -17.6344086022 | 4.65 | 5.09 | 3.62 | 119390 | 4.43357484 | CS |
| 12 | -0.72 | -15.8241758242 | 4.55 | 7.2225 | 3.62 | 207244 | 5.21175484 | CS |
| 26 | 0.62 | 19.3146417445 | 3.21 | 7.2225 | 2.415 | 235031 | 4.04756803 | CS |
| 52 | 1.29 | 50.7874015748 | 2.54 | 7.2225 | 2.3601 | 203429 | 3.55393282 | CS |
| 156 | -33.18 | -89.6514455553 | 37.01 | 40 | 1.81 | 320611 | 12.23154348 | CS |
| 260 | -7.02 | -64.7004608295 | 10.85 | 54 | 1.81 | 255745 | 16.81512119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 3.83 | 0.13 | 3.51 | 3.69 | 3.87 | 3.62 | 80013 |
| 1714084500 | 3.7 | -0.16 | -4.15 | 3.79 | 3.81 | 3.66 | 85873 |
| 1713998100 | 3.86 | -0.05 | -1.28 | 3.95 | 3.9603 | 3.75 | 114585 |
| 1713911700 | 3.91 | 0.04 | 1.03 | 3.91 | 4.1 | 3.82 | 143632 |
| 1713825300 | 3.87 | -0.13 | -3.25 | 3.99 | 4.17 | 3.7 | 178128 |
| 1713566100 | 4 | -0.3 | -6.98 | 4.3 | 4.3143 | 3.9501 | 152611 |
| 1713479700 | 4.3 | -0.38 | -8.12 | 4.65 | 4.72 | 4.2699999 | 86189 |
| 1713393300 | 4.68 | 0.12 | 2.63 | 4.62 | 4.72 | 4.5199999 | 85164 |
| 1713306900 | 4.5599999 | 0.11 | 2.47 | 4.47 | 4.61 | 4.32 | 63203 |
| 1713220500 | 4.45 | -0.2 | -4.30 | 4.67 | 4.7299 | 4.4131 | 125022 |
| 1712961300 | 4.65 | -0.01 | -0.21 | 4.65 | 4.68 | 4.54 | 120024 |
| 1712874900 | 4.66 | 0.15 | 3.33 | 4.6 | 4.8099999 | 4.495 | 117197 |
| 1712788500 | 4.51 | -0.29 | -6.04 | 4.7699999 | 4.9 | 4.29 | 158446 |
| 1712702100 | 4.8 | -0.06 | -1.23 | 4.92 | 5.09 | 4.745 | 87723 |
| 1712615700 | 4.86 | 0.27 | 5.88 | 4.64 | 4.97 | 4.64 | 63172 |
| 1712356500 | 4.59 | -0.1 | -2.13 | 4.72 | 4.8399 | 4.53 | 101094 |
| 1712270100 | 4.69 | -0.02 | -0.42 | 4.75 | 5.03 | 4.66 | 178512 |
| 1712183700 | 4.71 | -0.23 | -4.66 | 4.96 | 5.09 | 4.68 | 144674 |
| 1712097300 | 4.94 | 0.06 | 1.23 | 4.97 | 5.05 | 4.79 | 136589 |
| 1712010900 | 4.88 | 0.23 | 4.95 | 4.65 | 5 | 4.6 | 126566 |
| 1711665300 | 4.65 | 0.06 | 1.31 | 4.71 | 4.71 | 4.5 | 106577 |
| 1711578900 | 4.59 | -0.1 | -2.13 | 4.87 | 4.87 | 4.4 | 149749 |
| 1711492500 | 4.69 | -0.21 | -4.29 | 4.97 | 5.0041 | 4.635 | 103407 |
| 1711406100 | 4.9 | 0.04 | 0.82 | 4.8 | 5.13 | 4.68 | 271605 |
| 1711146900 | 4.86 | 0.2 | 4.29 | 4.51 | 4.96 | 4.51 | 267508 |
| 1711060500 | 4.66 | 0.23 | 5.07 | 4.4 | 4.66 | 3.99 | 651733 |
| 1710974100 | 4.4349999 | -0.94 | -17.41 | 5.51 | 5.66 | 4.32 | 687636 |
| 1710887700 | 5.37 | -0.15 | -2.72 | 5.5199999 | 5.84 | 5.36 | 231010 |
| 1710801300 | 5.5199999 | 0.1 | 1.85 | 5.5 | 5.73 | 5.5 | 123586 |
| 1710542100 | 5.42 | 0.39 | 7.75 | 4.97 | 5.53 | 4.8 | 194504 |
| 1710455700 | 5.03 | -0.61 | -10.82 | 5.5199999 | 5.5199999 | 4.93 | 163617 |
| 1710369300 | 5.64 | 0.11 | 1.99 | 5.59 | 5.76 | 5.53 | 128350 |
| 1710282900 | 5.53 | -0.24 | -4.16 | 5.85 | 5.97 | 5.34 | 221233 |
| 1710196500 | 5.7699999 | -0.58 | -9.13 | 6.01 | 6.38 | 5.76 | 164282 |
| 1709940900 | 6.35 | -0.02 | -0.31 | 6.16 | 6.55 | 6.16 | 119024 |
| 1709854500 | 6.37 | -0.03 | -0.47 | 6.42 | 6.63 | 6.16 | 138889 |
| 1709768100 | 6.4 | 0.08 | 1.27 | 6.34 | 6.5675 | 6.26 | 101423 |
| 1709681700 | 6.32 | -0.03 | -0.47 | 6.2699999 | 6.49 | 6.26 | 85856 |
| 1709595300 | 6.35 | -0.45 | -6.62 | 6.87 | 7.2225 | 6.2699999 | 245826 |
| 1709336100 | 6.8 | 0.68 | 11.02 | 6.2 | 6.87 | 6.12 | 512749 |
| 1709249700 | 6.125 | -0.02 | -0.24 | 6.14 | 6.25 | 5.9801 | 110487 |
| 1709163300 | 6.14 | 0.21 | 3.54 | 5.95 | 6.38 | 5.93 | 161477 |
| 1709076900 | 5.93 | 0.02 | 0.34 | 6 | 6.04 | 5.8 | 163231 |
| 1708990500 | 5.91 | 0.23 | 4.05 | 5.7 | 6.08 | 5.6 | 154572 |
| 1708731300 | 5.68 | 0.14 | 2.53 | 5.54 | 5.82 | 5.4828 | 124988 |
| 1708644900 | 5.54 | -0.15 | -2.64 | 5.75 | 5.8 | 5.38 | 128957 |
| 1708558500 | 5.69 | -0.27 | -4.53 | 5.83 | 5.99 | 5.41 | 223397 |
| 1708472100 | 5.96 | 0.37 | 6.62 | 5.6 | 6.2699 | 5.5599999 | 469714 |
| 1708126500 | 5.59 | 0.32 | 6.07 | 5.29 | 5.65 | 5.2 | 176244 |
| 1708040100 | 5.2699999 | -0.23 | -4.18 | 5.45 | 5.5 | 5.01 | 248556 |
| 1707953700 | 5.5 | 0.34 | 6.59 | 5.2699999 | 5.92 | 5.16 | 359214 |
| 1707867300 | 5.16 | -0.36 | -6.52 | 5.39 | 5.41 | 5.11 | 204033 |
| 1707780900 | 5.5199999 | 0.07 | 1.28 | 5.5 | 5.65 | 5.37 | 205942 |
| 1707521700 | 5.45 | 0.21 | 4.01 | 5.29 | 5.5199999 | 5.21 | 206443 |
| 1707435300 | 5.24 | 0.11 | 2.14 | 5.17 | 5.3004 | 5.05 | 205963 |
| 1707348900 | 5.13 | -0.27 | -5.00 | 5.46 | 5.54 | 4.99 | 346637 |
| 1707262500 | 5.4 | 0.36 | 7.14 | 5.25 | 5.69 | 5.11 | 615468 |
| 1707176100 | 5.04 | 0.44 | 9.57 | 4.66 | 5.17 | 4.25 | 724806 |
| 1706916900 | 4.6 | 0.04 | 0.88 | 4.55 | 4.84 | 4.44 | 253029 |
| 1706830500 | 4.5599999 | 0.63 | 16.03 | 4.36 | 4.72 | 4.09 | 698167 |
| 1706744100 | 3.93 | -0.05 | -1.26 | 3.91 | 4.19 | 3.87 | 171836 |
| 1706657700 | 3.98 | 0.26 | 6.99 | 3.71 | 3.99 | 3.62 | 269832 |
| 1706571300 | 3.72 | 0.09 | 2.48 | 3.63 | 3.78 | 3.55 | 191762 |
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
