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 | -0.1699 | -4.02606635071 | 4.22 | 4.4941 | 4.01 | 4404 | 4.10376008 | CS |
| 4 | -1.9099 | -32.0453020134 | 5.96 | 6.29 | 4 | 6986 | 4.66050588 | CS |
| 12 | -2.3399 | -36.6181533646 | 6.39 | 7.74 | 4 | 6383 | 6.01340852 | CS |
| 26 | -3.5199 | -46.4980184941 | 7.57 | 8.48 | 4 | 5225 | 6.39366509 | CS |
| 52 | -9.4499 | -69.9992592593 | 13.5 | 14.5 | 4 | 138176 | 10.00974245 | CS |
| 156 | -510.9499 | -99.2135728155 | 515 | 522 | 4 | 821638 | 140.01546293 | CS |
| 260 | -510.9499 | -99.2135728155 | 515 | 522 | 4 | 821638 | 140.01546293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 4.0500999 | -0.02 | -0.45 | 4.07 | 4.25 | 4.03 | 3743 |
| 1713825600 | 4.0683999 | 0.04 | 0.95 | 4.03 | 4.2699999 | 4.01 | 4346 |
| 1713566400 | 4.03 | -0.07 | -1.71 | 4.16 | 4.191 | 4.01 | 2996 |
| 1713480000 | 4.1 | -0.07 | -1.68 | 4.18 | 4.22 | 4.01 | 2127 |
| 1713393600 | 4.17 | -0.12 | -2.81 | 4.22 | 4.4941 | 4.07 | 8809 |
| 1713307200 | 4.2907 | 0.08 | 1.92 | 4.09 | 4.3143 | 4.0119999 | 3119 |
| 1713220800 | 4.21 | 0.11 | 2.68 | 4.15 | 4.21 | 4.05 | 2372 |
| 1712961600 | 4.1 | -0.03 | -0.73 | 4.1 | 4.92 | 4.0199999 | 28535 |
| 1712875200 | 4.13 | -0.37 | -8.20 | 4.5 | 4.5 | 4 | 16352 |
| 1712788800 | 4.4991 | -0.2 | -4.27 | 4.67 | 4.67 | 4.37 | 1344 |
| 1712702400 | 4.7 | -0.12 | -2.49 | 4.86 | 5 | 4.66 | 7904 |
| 1712616000 | 4.82 | -0.33 | -6.41 | 5.12 | 5.12 | 4.7152 | 9042 |
| 1712356800 | 5.15 | -0.25 | -4.63 | 5.3099999 | 5.32 | 5.15 | 3770 |
| 1712270400 | 5.4 | -0.24 | -4.26 | 5.6 | 5.75 | 5.3 | 7955 |
| 1712184000 | 5.64 | -0.06 | -1.05 | 5.7 | 5.7 | 5.5 | 6555 |
| 1712097600 | 5.7 | 0.06 | 1.06 | 5.53 | 5.83 | 5.53 | 949 |
| 1712011200 | 5.64 | 0.06 | 1.08 | 5.64 | 5.64 | 5.61 | 419 |
| 1711665600 | 5.58 | -0.22 | -3.79 | 5.75 | 6.29 | 5.18 | 15660 |
| 1711579200 | 5.8 | -0.15 | -2.50 | 5.96 | 6 | 5.78 | 6730 |
| 1711492800 | 5.9488 | -0.35 | -5.57 | 6.28 | 6.28 | 5.8099999 | 1841 |
| 1711406400 | 6.3 | 0.22 | 3.62 | 5.8099999 | 6.3 | 5.8099999 | 2439 |
| 1711147200 | 6.08 | 0.18 | 3.05 | 5.89 | 6.08 | 5.25 | 10072 |
| 1711060800 | 5.9 | -0.25 | -4.07 | 6.1 | 6.15 | 5.85 | 6232 |
| 1710974400 | 6.15 | 0.01 | 0.16 | 6.07 | 6.16 | 6.07 | 925 |
| 1710888000 | 6.14 | -0.13 | -2.07 | 6.39 | 6.39 | 6.1 | 1262 |
| 1710801600 | 6.2699999 | -0.14 | -2.18 | 6.2699999 | 6.2699999 | 6.18 | 939 |
| 1710542400 | 6.41 | 0.17 | 2.72 | 6.23 | 6.5 | 6.1 | 4234 |
| 1710456000 | 6.24 | -0.05 | -0.79 | 6.37 | 6.4999 | 6.0599999 | 4903 |
| 1710369600 | 6.29 | 0.05 | 0.80 | 6.3 | 6.6599 | 6.16 | 3616 |
| 1710283200 | 6.24 | -0.16 | -2.50 | 6.4 | 6.565 | 6.24 | 1705 |
| 1710196800 | 6.4 | -0.26 | -3.90 | 6.7 | 6.95 | 6.4 | 6731 |
| 1709941200 | 6.66 | -0.12 | -1.77 | 6.69 | 7.0999 | 6.66 | 2518 |
| 1709854800 | 6.78 | -0.15 | -2.16 | 6.98 | 6.98 | 6.6 | 3195 |
| 1709768400 | 6.93 | 0.33 | 5.00 | 6.49 | 6.93 | 6.49 | 3041 |
| 1709682000 | 6.6001 | -0.35 | -5.03 | 6.94 | 6.9499 | 6.33 | 3545 |
| 1709595600 | 6.95 | 0.05 | 0.72 | 6.8 | 6.99 | 6.355 | 5927 |
| 1709336400 | 6.9 | -0.21 | -2.95 | 7.03 | 7.37 | 6.8001 | 2132 |
| 1709250000 | 7.11 | 0.01 | 0.14 | 7.2 | 7.6 | 6.85 | 4211 |
| 1709163600 | 7.1 | -0.01 | -0.14 | 6.98 | 7.13 | 6.98 | 866 |
| 1709077200 | 7.11 | -0.37 | -4.95 | 7.7 | 7.7 | 6.7715 | 14195 |
| 1708990800 | 7.48 | 0.89 | 13.51 | 6.65 | 7.48 | 6.5001 | 21317 |
| 1708731600 | 6.59 | -0.22 | -3.23 | 6.72 | 6.78 | 6.4811 | 1407 |
| 1708645200 | 6.81 | -0.09 | -1.30 | 6.96 | 6.9932 | 6.62 | 4450 |
| 1708558800 | 6.9 | -0.12 | -1.71 | 7.04 | 7.4 | 6.42 | 9730 |
| 1708472400 | 7.02 | 0.02 | 0.29 | 7.11 | 7.435 | 6.745 | 9974 |
| 1708126800 | 7 | -0.32 | -4.37 | 7.41 | 7.74 | 6.59 | 27660 |
| 1708040400 | 7.32 | 0.02 | 0.27 | 7.45 | 7.45 | 7.3109 | 2854 |
| 1707954000 | 7.3 | 0.14 | 1.96 | 7.11 | 7.35 | 6.8367 | 23256 |
| 1707867600 | 7.16 | 0.22 | 3.17 | 6.96 | 7.16 | 6.507 | 1398 |
| 1707781200 | 6.94 | 0.33 | 4.99 | 6.63 | 7.23 | 6.63 | 6958 |
| 1707522000 | 6.61 | 0.33 | 5.25 | 6.29 | 6.75 | 6.29 | 3157 |
| 1707435600 | 6.28 | -0.07 | -1.10 | 6.32 | 6.8 | 6.2699999 | 11259 |
| 1707349200 | 6.35 | 0.21 | 3.42 | 6.09 | 6.9199 | 6.05 | 8785 |
| 1707262800 | 6.14 | 0.02 | 0.33 | 6.07 | 6.25 | 6.07 | 3460 |
| 1707176400 | 6.12 | -0.07 | -1.13 | 6.13 | 6.407 | 6.1 | 1098 |
| 1706917200 | 6.1902 | 0.06 | 0.98 | 6.16 | 6.25 | 6.05 | 4644 |
| 1706830800 | 6.13 | -0.04 | -0.65 | 6.13 | 6.3625 | 6.1 | 2353 |
| 1706744400 | 6.17 | -0.23 | -3.59 | 6.39 | 6.49 | 6.05 | 9188 |
| 1706658000 | 6.4 | -0.05 | -0.78 | 6.51 | 6.51 | 6.4 | 1577 |
| 1706571600 | 6.45 | 0 | 0.00 | 6.35 | 6.5499 | 6.35 | 1750 |
| 1706312400 | 6.45 | -0.05 | -0.77 | 6.51 | 6.51 | 6.37 | 2672 |
| 1706226000 | 6.5 | 0.05 | 0.78 | 6.39 | 6.5 | 6.3659 | 2429 |
| 1706139600 | 6.45 | -0.02 | -0.31 | 6.38 | 6.45 | 6.35 | 2241 |
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
