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 | -0.61 | -13.8952164009 | 4.39 | 4.45 | 3.625 | 1861657 | 3.88791367 | CS |
| 4 | -1.38 | -26.7441860465 | 5.16 | 5.16 | 3.625 | 1479902 | 4.37511859 | CS |
| 12 | -2.22 | -37 | 6 | 7.56 | 3.625 | 1800065 | 5.46097973 | CS |
| 26 | -5.06 | -57.2398190045 | 8.84 | 9.745 | 3.625 | 1723590 | 6.44402354 | CS |
| 52 | -26.41 | -87.4792977807 | 30.19 | 37.98 | 3.625 | 1671026 | 13.60036967 | CS |
| 156 | -23.27 | -86.0258780037 | 27.05 | 37.98 | 3.625 | 1206515 | 18.59029552 | CS |
| 260 | -9.64 | -71.8330849478 | 13.42 | 37.98 | 3.625 | 943917 | 19.17247144 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 3.78 | -0.01 | -0.26 | 3.8 | 3.87 | 3.71 | 1647423 |
| 1713479700 | 3.79 | 0.03 | 0.80 | 3.75 | 3.82 | 3.625 | 1598010 |
| 1713393300 | 3.76 | -0.05 | -1.31 | 3.87 | 3.9 | 3.74 | 1740205 |
| 1713306900 | 3.81 | -0.16 | -4.03 | 3.97 | 3.97 | 3.72 | 2419028 |
| 1713220500 | 3.97 | -0.16 | -3.87 | 4.08 | 4.19 | 3.96 | 2122009 |
| 1712961300 | 4.13 | -0.31 | -6.98 | 4.39 | 4.45 | 4.1 | 1577162 |
| 1712874900 | 4.44 | 0.03 | 0.68 | 4.45 | 4.53 | 4.21 | 1882113 |
| 1712788500 | 4.41 | -0.28 | -5.97 | 4.5 | 4.5746 | 4.3099999 | 1590785 |
| 1712702100 | 4.69 | 0.24 | 5.39 | 4.49 | 4.94 | 4.46 | 1773801 |
| 1712615700 | 4.45 | 0.04 | 1.02 | 4.38 | 4.4695 | 4.355 | 833488 |
| 1712356500 | 4.405 | -0.01 | -0.11 | 4.37 | 4.47 | 4.33 | 1263189 |
| 1712270100 | 4.41 | -0.14 | -3.08 | 4.65 | 4.7 | 4.36 | 1056491 |
| 1712183700 | 4.55 | 0.04 | 0.89 | 4.5199999 | 4.64 | 4.37 | 1333853 |
| 1712097300 | 4.51 | -0.22 | -4.65 | 4.61 | 4.63 | 4.45 | 1721859 |
| 1712010900 | 4.73 | -0.19 | -3.86 | 4.99 | 4.99 | 4.66 | 1141602 |
| 1711665300 | 4.92 | -0.02 | -0.40 | 5 | 5.03 | 4.855 | 1245008 |
| 1711578900 | 4.94 | 0.24 | 5.11 | 4.78 | 4.955 | 4.68 | 1568759 |
| 1711492500 | 4.7 | 0.05 | 1.08 | 4.7 | 4.9 | 4.63 | 1108767 |
| 1711406100 | 4.65 | -0.22 | -4.52 | 4.92 | 5.0199 | 4.57 | 1447215 |
| 1711146900 | 4.87 | -0.32 | -6.17 | 5.16 | 5.16 | 4.86 | 969428 |
| 1711060500 | 5.19 | 0.12 | 2.37 | 5.1 | 5.42 | 5.095 | 1462755 |
| 1710974100 | 5.07 | 0.14 | 2.84 | 4.88 | 5.11 | 4.7699999 | 1692866 |
| 1710887700 | 4.93 | -0.01 | -0.20 | 4.94 | 5.17 | 4.87 | 1815049 |
| 1710801300 | 4.94 | -0.37 | -6.88 | 5.3 | 5.35 | 4.88 | 2846654 |
| 1710542100 | 5.305 | -0.13 | -2.30 | 5.51 | 5.51 | 5.3 | 1884405 |
| 1710455700 | 5.43 | -0.59 | -9.80 | 6 | 6.0199999 | 5.4 | 1913775 |
| 1710369300 | 6.0199999 | -0.27 | -4.22 | 6.23 | 6.37 | 5.96 | 1511420 |
| 1710282900 | 6.285 | 0.03 | 0.40 | 6.14 | 6.34 | 5.92 | 1828973 |
| 1710196500 | 6.26 | 0.25 | 4.16 | 6.3 | 6.468 | 6.11 | 2004059 |
| 1709940900 | 6.01 | -0.15 | -2.44 | 6.28 | 6.408 | 5.83 | 1371969 |
| 1709854500 | 6.16 | -0.18 | -2.84 | 6.41 | 6.4271 | 6.12 | 1279442 |
| 1709768100 | 6.34 | -0.16 | -2.46 | 6.65 | 6.7299 | 6.19 | 2241900 |
| 1709681700 | 6.5 | 0.43 | 7.08 | 6.15 | 6.72 | 6.04 | 3506044 |
| 1709595300 | 6.07 | -0.91 | -13.04 | 6.17 | 6.41 | 5.8301 | 6586726 |
| 1709336100 | 6.98 | -0.16 | -2.24 | 7.33 | 7.56 | 6.96 | 3591771 |
| 1709249700 | 7.14 | 1.48 | 26.15 | 6.15 | 7.47 | 5.79 | 7066118 |
| 1709163300 | 5.66 | -0.04 | -0.70 | 5.59 | 5.69 | 5.455 | 1660953 |
| 1709076900 | 5.7 | 0.01 | 0.18 | 5.8 | 5.82 | 5.58 | 1189297 |
| 1708990500 | 5.69 | 0.2 | 3.64 | 5.45 | 5.855 | 5.4 | 1319451 |
| 1708731300 | 5.49 | 0.18 | 3.39 | 5.26 | 5.62 | 5.23 | 1404873 |
| 1708644900 | 5.3099999 | -0.06 | -1.12 | 5.34 | 5.38 | 5.2 | 1264903 |
| 1708558500 | 5.37 | -0.14 | -2.54 | 5.5199999 | 5.5599999 | 5.32 | 960683 |
| 1708472100 | 5.51 | -0.05 | -0.90 | 5.46 | 5.7699999 | 5.4233 | 805354 |
| 1708126500 | 5.5599999 | -0.03 | -0.54 | 5.46 | 5.6075 | 5.32 | 1129519 |
| 1708040100 | 5.59 | 0.01 | 0.18 | 5.69 | 5.8 | 5.43 | 1556381 |
| 1707953700 | 5.58 | 0.36 | 6.90 | 5.38 | 5.75 | 5.29 | 1440147 |
| 1707867300 | 5.22 | -0.55 | -9.53 | 5.49 | 5.55 | 5.195 | 1896549 |
| 1707780900 | 5.7699999 | -0.14 | -2.37 | 5.9 | 6.04 | 5.73 | 2063089 |
| 1707521700 | 5.91 | 0.49 | 9.04 | 5.5 | 5.985 | 5.39 | 1151691 |
| 1707435300 | 5.42 | 0.04 | 0.74 | 5.36 | 5.5199999 | 5.095 | 1682465 |
| 1707348900 | 5.38 | -0.54 | -9.12 | 5.9 | 5.92 | 5.36 | 1483679 |
| 1707262500 | 5.92 | 0.82 | 16.08 | 5.08 | 5.95 | 5.05 | 1710532 |
| 1707176100 | 5.1 | -0.27 | -5.03 | 5.24 | 5.295 | 5.1 | 1040037 |
| 1706916900 | 5.37 | 0.22 | 4.27 | 5.21 | 5.475 | 5.03 | 1811549 |
| 1706830500 | 5.15 | 0.12 | 2.39 | 5.11 | 5.32 | 5 | 2151760 |
| 1706744100 | 5.03 | -0.48 | -8.63 | 5.45 | 5.5 | 5.03 | 2040919 |
| 1706657700 | 5.505 | -0.54 | -8.86 | 6.11 | 6.11 | 5.475 | 1618660 |
| 1706571300 | 6.04 | 0.08 | 1.34 | 5.71 | 6.09 | 5.36 | 1678858 |
| 1706312100 | 5.96 | 0.03 | 0.51 | 6 | 6.18 | 5.9 | 737666 |
| 1706225700 | 5.93 | 0.22 | 3.85 | 5.8099999 | 5.93 | 5.58 | 1284418 |
| 1706139300 | 5.71 | -0.33 | -5.39 | 6.2 | 6.41 | 5.7 | 1727858 |
| 1706052900 | 6.035 | 0 | 0.08 | 6.18 | 6.26 | 5.875 | 888666 |
| 1705966500 | 6.03 | 0.37 | 6.54 | 5.72 | 6.4177 | 5.72 | 1364588 |
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
