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 | -0.03 | -0.974025974026 | 3.08 | 3.2153 | 2.91 | 232420 | 3.05202674 | CS |
| 4 | -0.81 | -20.9844559585 | 3.86 | 4.45 | 2.8 | 260161 | 3.56614074 | CS |
| 12 | -1.05 | -25.6097560976 | 4.1 | 7.25 | 2.8 | 907888 | 5.00492433 | CS |
| 26 | 0.349 | 12.9211403184 | 2.701 | 7.25 | 2.325 | 1149037 | 4.50039379 | CS |
| 52 | -1.6105 | -34.556378071 | 4.6605 | 7.6 | 2.325 | 1028760 | 4.86322373 | CS |
| 156 | -45.9 | -93.7691521961 | 48.95 | 62.35 | 2.325 | 1288376 | 20.96932905 | CS |
| 260 | -65.95 | -95.5797101449 | 69 | 94.55 | 2.325 | 1312759 | 23.20301945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 3.09 | 0.15 | 5.10 | 2.96 | 3.13 | 2.96 | 187815 |
| 1714084800 | 2.94 | -0.19 | -6.07 | 3.0294 | 3.045 | 2.91 | 209309 |
| 1713998400 | 3.13 | 0.04 | 1.29 | 3.18 | 3.18 | 3 | 199163 |
| 1713912000 | 3.09 | 0.1 | 3.34 | 3 | 3.21 | 2.98 | 252726 |
| 1713825600 | 2.99 | -0.12 | -3.86 | 3.13 | 3.2 | 2.91 | 255974 |
| 1713566400 | 3.11 | 0.01 | 0.32 | 3.08 | 3.2153 | 3.07 | 244927 |
| 1713480000 | 3.1 | 0.12 | 4.03 | 2.98 | 3.11 | 2.8 | 374094 |
| 1713393600 | 2.98 | -0.2 | -6.29 | 3.21 | 3.25 | 2.94 | 412748 |
| 1713307200 | 3.18 | -0.26 | -7.56 | 3.35 | 3.44 | 3.18 | 232221 |
| 1713220800 | 3.44 | -0.14 | -3.91 | 3.57 | 3.64 | 3.405 | 256600 |
| 1712961600 | 3.58 | -0.31 | -7.97 | 3.83 | 3.83 | 3.53 | 210378 |
| 1712875200 | 3.89 | -0.01 | -0.26 | 3.91 | 4.04 | 3.72 | 187637 |
| 1712788800 | 3.9 | -0.29 | -6.92 | 4.07 | 4.0803 | 3.835 | 289189 |
| 1712702400 | 4.19 | 0.15 | 3.71 | 4.07 | 4.3 | 4.07 | 144644 |
| 1712616000 | 4.04 | 0.05 | 1.25 | 3.99 | 4.16 | 3.99 | 172213 |
| 1712356800 | 3.99 | -0.18 | -4.32 | 4.23 | 4.25 | 3.94 | 230903 |
| 1712270400 | 4.17 | 0.06 | 1.46 | 4.16 | 4.45 | 4.12 | 355776 |
| 1712184000 | 4.11 | 0.07 | 1.73 | 3.99 | 4.1447 | 3.9 | 290211 |
| 1712097600 | 4.04 | -0.1 | -2.42 | 3.96 | 4.09 | 3.89 | 251009 |
| 1712011200 | 4.14 | 0.21 | 5.34 | 3.86 | 4.18 | 3.7899 | 373328 |
| 1711665600 | 3.93 | 0.39 | 11.02 | 3.55 | 4.005 | 3.5 | 669244 |
| 1711579200 | 3.54 | 0.06 | 1.72 | 3.4 | 3.7068 | 3.3099 | 599230 |
| 1711492800 | 3.48 | -0.42 | -10.77 | 3.89 | 3.9 | 3.48 | 560042 |
| 1711406400 | 3.9 | -0.19 | -4.65 | 4 | 4.15 | 3.89 | 366244 |
| 1711147200 | 4.09 | -0.27 | -6.19 | 4.26 | 4.3 | 3.88 | 713768 |
| 1711060800 | 4.36 | -0.45 | -9.36 | 4.76 | 4.96 | 4.2999 | 633179 |
| 1710974400 | 4.8099999 | -0.39 | -7.50 | 5 | 5.09 | 4.4401 | 746265 |
| 1710888000 | 5.2 | 0.15 | 2.97 | 5.16 | 5.54 | 4.65 | 552198 |
| 1710801600 | 5.05 | 0.09 | 1.73 | 5 | 5.3 | 4.9 | 345912 |
| 1710542400 | 4.964 | 0.09 | 1.87 | 4.807 | 5.5 | 4.7995 | 521882 |
| 1710456000 | 4.873 | -0.28 | -5.38 | 5.25 | 5.25 | 4.8505 | 262929 |
| 1710369600 | 5.15 | -0.35 | -6.36 | 5.35 | 5.593 | 5.1 | 338375 |
| 1710283200 | 5.5 | -1 | -15.38 | 6.25 | 6.3 | 4.7465 | 798015 |
| 1710196800 | 6.5 | -0.1 | -1.52 | 6.85 | 7.05 | 6.2 | 270958 |
| 1709941200 | 6.6 | 0.65 | 10.92 | 6.05 | 7.25 | 6.007 | 747398 |
| 1709854800 | 5.9499999 | 0.5 | 9.17 | 5.5 | 6.1 | 5.4 | 412417 |
| 1709768400 | 5.45 | 0.4 | 7.92 | 5.1 | 5.6 | 4.975 | 396715 |
| 1709682000 | 5.05 | -0.1 | -1.94 | 5.25 | 5.25 | 4.8095 | 287905 |
| 1709595600 | 5.15 | 0 | 0.00 | 5.15 | 5.4 | 4.9 | 308553 |
| 1709336400 | 5.15 | 0.1 | 1.98 | 5.1 | 5.3 | 4.7604999 | 174764 |
| 1709250000 | 5.05 | 0.34 | 7.25 | 4.825 | 5.1 | 4.741 | 256716 |
| 1709163600 | 4.7085 | -0.12 | -2.44 | 4.655 | 5.1 | 4.655 | 140543 |
| 1709077200 | 4.8265 | -0.22 | -4.43 | 5.05 | 5.15 | 4.75 | 155394 |
| 1708990800 | 5.05 | 0.28 | 5.95 | 4.85 | 5.25 | 4.7675 | 208357 |
| 1708731600 | 4.7665 | 0.01 | 0.19 | 4.6999999 | 5.15 | 4.6075 | 166812 |
| 1708645200 | 4.7575 | 0.06 | 1.21 | 4.725 | 4.85 | 4.6999999 | 91050 |
| 1708558800 | 4.7005 | -0.06 | -1.20 | 4.75 | 4.805 | 4.5 | 200737 |
| 1708472400 | 4.7575 | -0.54 | -10.24 | 5.2 | 5.25 | 4.7565 | 286201 |
| 1708126800 | 5.3 | -0.05 | -0.93 | 5.4 | 5.6 | 5.15 | 158454 |
| 1708040400 | 5.35 | 0.43 | 8.66 | 4.905 | 5.6999999 | 4.9 | 254547 |
| 1707954000 | 4.9235 | 0.22 | 4.60 | 4.75 | 4.9495 | 4.6 | 153470 |
| 1707867600 | 4.707 | -0.39 | -7.71 | 4.8 | 5.2 | 4.675 | 236318 |
| 1707781200 | 5.1 | -0.25 | -4.67 | 5.25 | 5.75 | 4.9995 | 324675 |
| 1707522000 | 5.35 | 0.95 | 21.72 | 4.341 | 5.4 | 4.3025 | 439047 |
| 1707435600 | 4.3955 | 0.19 | 4.47 | 4.1 | 4.5 | 4.1 | 122813 |
| 1707349200 | 4.2075 | -0.27 | -6.12 | 4.4 | 4.64 | 4.104 | 126810 |
| 1707262800 | 4.482 | 0.31 | 7.44 | 4.25 | 4.646 | 4.1499999 | 166831 |
| 1707176400 | 4.1715 | -0.18 | -4.10 | 4.3 | 4.35 | 4.1 | 117462 |
| 1706917200 | 4.35 | 0.22 | 5.21 | 4.1 | 4.4 | 4.0699999 | 102786 |
| 1706830800 | 4.1345 | -0.13 | -2.95 | 4.416 | 4.473 | 4.05 | 165441 |
| 1706744400 | 4.26 | 0.17 | 4.19 | 4.1499999 | 4.5 | 4.05 | 167697 |
| 1706658000 | 4.0885 | -0.24 | -5.51 | 4.4265 | 4.4265 | 4.051 | 153719 |
| 1706571600 | 4.327 | 0.05 | 1.20 | 4.2 | 4.346 | 3.95 | 167794 |
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
