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 | -10.2325581395 | 4.3 | 4.39 | 3.74 | 91676 | 4.15916379 | CS |
| 4 | -0.43 | -10.0233100233 | 4.29 | 5.0699 | 3.74 | 189519 | 4.43607664 | CS |
| 12 | 0.36 | 10.2857142857 | 3.5 | 5.0699 | 2.77 | 178811 | 3.86832647 | CS |
| 26 | 2.74 | 244.642857143 | 1.12 | 5.0699 | 1.03 | 171524 | 3.15081359 | CS |
| 52 | 1.8 | 87.3786407767 | 2.06 | 5.0699 | 1.03 | 155692 | 2.64978867 | CS |
| 156 | -7.68 | -66.5511265165 | 11.54 | 17.92 | 1.03 | 285603 | 5.7847484 | CS |
| 260 | -11.55 | -74.951330305 | 15.41 | 22.43 | 1.03 | 307852 | 6.08525547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 3.83 | -0.13 | -3.28 | 3.97 | 4.05 | 3.74 | 85250 |
| 1713393300 | 3.96 | -0.08 | -1.98 | 4.05 | 4.16 | 3.92 | 23740 |
| 1713306900 | 4.04 | -0.12 | -2.88 | 4.14 | 4.183 | 4 | 24274 |
| 1713220500 | 4.16 | -0.16 | -3.70 | 4.36 | 4.39 | 3.98 | 103802 |
| 1712961300 | 4.32 | 0 | 0.00 | 4.3 | 4.36 | 4.04 | 221313 |
| 1712874900 | 4.32 | -0.01 | -0.23 | 4.34 | 4.405 | 4.22 | 194292 |
| 1712788500 | 4.33 | -0.1 | -2.26 | 4.2699999 | 4.463 | 4.17 | 95260 |
| 1712702100 | 4.43 | 0.28 | 6.75 | 4.21 | 4.565 | 4.15 | 291670 |
| 1712615700 | 4.15 | 0.07 | 1.72 | 4.08 | 4.33 | 4.01 | 241245 |
| 1712356500 | 4.08 | 0.01 | 0.25 | 4.03 | 4.2 | 3.9 | 299489 |
| 1712270100 | 4.07 | -0.17 | -4.01 | 4.29 | 4.3 | 3.96 | 220547 |
| 1712183700 | 4.24 | -0.3 | -6.61 | 4.46 | 4.68 | 4.2022 | 122424 |
| 1712097300 | 4.54 | -0.27 | -5.61 | 4.86 | 4.86 | 4.5199999 | 70396 |
| 1712010900 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 5.0699 | 4.69 | 183881 |
| 1711665300 | 4.76 | -0.04 | -0.83 | 4.8 | 4.91 | 4.64 | 64289 |
| 1711578900 | 4.8 | 0.04 | 0.84 | 4.79 | 4.91 | 4.54 | 140665 |
| 1711492500 | 4.76 | 0.05 | 1.06 | 4.75 | 4.8 | 4.58 | 159989 |
| 1711406100 | 4.71 | 0.48 | 11.35 | 4.8 | 4.99 | 4.44 | 958218 |
| 1711146900 | 4.23 | -0.06 | -1.40 | 4.29 | 4.3658 | 3.99 | 100125 |
| 1711060500 | 4.29 | -0.01 | -0.23 | 4.38 | 4.44 | 4.19 | 158649 |
| 1710974100 | 4.3 | 0.03 | 0.70 | 4.26 | 4.44 | 4.21 | 113604 |
| 1710887700 | 4.2699999 | 0.48 | 12.66 | 3.77 | 4.2699999 | 3.69 | 114659 |
| 1710801300 | 3.79 | -0.11 | -2.82 | 3.94 | 3.99 | 3.76 | 86216 |
| 1710542100 | 3.9 | -0.06 | -1.52 | 3.9 | 4.075 | 3.9 | 71881 |
| 1710455700 | 3.96 | -0.26 | -6.16 | 4.15 | 4.23 | 3.88 | 95078 |
| 1710369300 | 4.22 | -0.09 | -2.09 | 4.28 | 4.43 | 4.19 | 104425 |
| 1710282900 | 4.3099999 | 0.08 | 1.89 | 4.21 | 4.37 | 4 | 188061 |
| 1710196500 | 4.23 | 0.11 | 2.67 | 4.15 | 4.44 | 4.14 | 355218 |
| 1709940900 | 4.12 | 0.15 | 3.78 | 4.01 | 4.1783 | 3.84 | 248391 |
| 1709854500 | 3.97 | -0.05 | -1.24 | 4.0199999 | 4.2 | 3.8335 | 401411 |
| 1709768100 | 4.0199999 | 0.8 | 24.84 | 3.34 | 4.16 | 3.2743 | 559870 |
| 1709681700 | 3.22 | 0.43 | 15.41 | 3 | 3.29 | 2.9 | 343874 |
| 1709595300 | 2.79 | -0.22 | -7.31 | 3.0099999 | 3.1 | 2.79 | 102189 |
| 1709336100 | 3.0099999 | 0.01 | 0.33 | 3 | 3.1183 | 2.7799999 | 162547 |
| 1709249700 | 3 | 0.03 | 1.01 | 3.0299999 | 3.21 | 2.77 | 382168 |
| 1709163300 | 2.97 | -0.28 | -8.62 | 3.25 | 3.3106 | 2.95 | 380699 |
| 1709076900 | 3.25 | -0.08 | -2.40 | 3.35 | 3.44 | 3.21 | 71698 |
| 1708990500 | 3.33 | 0.04 | 1.22 | 3.3 | 3.39 | 3.145 | 148181 |
| 1708731300 | 3.29 | 0.01 | 0.30 | 3.3 | 3.34 | 3.09 | 96776 |
| 1708644900 | 3.2799999 | 0.08 | 2.66 | 3.22 | 3.32 | 3.0766 | 75325 |
| 1708558500 | 3.195 | 0.17 | 5.45 | 3.02 | 3.3399 | 3.02 | 189460 |
| 1708472100 | 3.0299999 | -0.07 | -2.26 | 3.14 | 3.14 | 2.82 | 116393 |
| 1708126500 | 3.1 | -0.06 | -1.74 | 3.13 | 3.19 | 2.92 | 211032 |
| 1708040100 | 3.1549999 | -0.33 | -9.34 | 3.51 | 3.51 | 3.0099999 | 287109 |
| 1707953700 | 3.48 | 0.18 | 5.45 | 3.43 | 3.54 | 3.2599999 | 88325 |
| 1707867300 | 3.3 | -0.42 | -11.29 | 3.6 | 3.6052 | 3.21 | 125452 |
| 1707780900 | 3.72 | 0.12 | 3.33 | 3.61 | 3.9199 | 3.605 | 194104 |
| 1707521700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.6975 | 3.44 | 142050 |
| 1707435300 | 3.59 | 0.05 | 1.41 | 3.55 | 3.6991 | 3.54 | 91461 |
| 1707348900 | 3.54 | 0.02 | 0.57 | 3.5 | 3.69 | 3.4701 | 137453 |
| 1707262500 | 3.52 | 0.22 | 6.67 | 3.31 | 3.52 | 3.21 | 85700 |
| 1707176100 | 3.3 | -0.08 | -2.37 | 3.31 | 3.36 | 3.24 | 54450 |
| 1706916900 | 3.38 | 0.03 | 0.90 | 3.2599999 | 3.39 | 3.25 | 82095 |
| 1706830500 | 3.35 | -0.05 | -1.47 | 3.38 | 3.46 | 3.065 | 177840 |
| 1706744100 | 3.4 | -0.1 | -2.86 | 3.51 | 3.635 | 3.3 | 215500 |
| 1706657700 | 3.5 | 0.17 | 5.11 | 3.3 | 3.5 | 3.21 | 102996 |
| 1706571300 | 3.33 | -0.02 | -0.60 | 3.34 | 3.419 | 3.2501 | 71465 |
| 1706312100 | 3.35 | -0.17 | -4.83 | 3.5 | 3.525 | 3.34 | 136355 |
| 1706225700 | 3.52 | 0.07 | 2.03 | 3.53 | 3.62 | 3.45 | 159850 |
| 1706139300 | 3.45 | 0.1 | 2.99 | 3.42 | 3.7899 | 3.41 | 221019 |
| 1706052900 | 3.35 | -0.14 | -4.01 | 3.54 | 3.54 | 3.31 | 137602 |
| 1705966500 | 3.49 | 0.17 | 5.12 | 3.35 | 3.64 | 3.24 | 162458 |
| 1705707300 | 3.32 | 0.12 | 3.75 | 3.21 | 3.37 | 3.1 | 163818 |
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
