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 | 0.56 | 25.2252252252 | 2.22 | 3.85 | 1.96 | 315347 | 3.1521117 | CS |
| 4 | -0.08 | -2.7972027972 | 2.86 | 3.85 | 1.79 | 142293 | 2.84768448 | CS |
| 12 | -1.21 | -30.3258145363 | 3.99 | 4.8828 | 1.79 | 152032 | 3.32916133 | CS |
| 26 | -0.35 | -11.1821086262 | 3.13 | 6.95 | 1.79 | 180305 | 4.24987269 | CS |
| 52 | 0.01 | 0.361010830325 | 2.77 | 6.95 | 1.79 | 150073 | 3.85323 | CS |
| 156 | -156.72 | -98.2570532915 | 159.5 | 178.4 | 1.4 | 803321 | 50.36076701 | CS |
| 260 | -130.72 | -97.9176029963 | 133.5 | 181.5 | 1.4 | 800531 | 50.55473384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 2.86 | -0.05 | -1.72 | 3.0299999 | 3.2479 | 2.61 | 161230 |
| 1714084800 | 2.91 | -0.26 | -8.20 | 2.8 | 3.17 | 2.8 | 86245 |
| 1713998400 | 3.17 | -0.28 | -8.12 | 3.58 | 3.78 | 3.05 | 338827 |
| 1713912000 | 3.45 | 0.75 | 27.78 | 2.7 | 3.85 | 2.41 | 788290 |
| 1713825600 | 2.7 | 0.71 | 35.68 | 2 | 2.86 | 2 | 300054 |
| 1713566400 | 1.99 | -0.13 | -6.13 | 2.22 | 2.23 | 1.96 | 75015 |
| 1713480000 | 2.12 | -0.08 | -3.64 | 2.29 | 2.323 | 2.0701 | 78084 |
| 1713393600 | 2.2 | 0.08 | 3.77 | 2.2 | 2.33 | 2.0687 | 65535 |
| 1713307200 | 2.12 | 0.09 | 4.43 | 2 | 2.2 | 1.93 | 93417 |
| 1713220800 | 2.0299999 | -0.37 | -15.42 | 2.4 | 2.4 | 1.79 | 235258 |
| 1712961600 | 2.4 | -0.19 | -7.34 | 2.6 | 2.6 | 2.3 | 107142 |
| 1712875200 | 2.59 | 0.02 | 0.78 | 2.55 | 2.6549999 | 2.5099999 | 36419 |
| 1712788800 | 2.57 | -0.01 | -0.39 | 2.54 | 2.6699 | 2.5299999 | 32665 |
| 1712702400 | 2.58 | -0.16 | -5.84 | 2.73 | 2.85 | 2.56 | 61644 |
| 1712616000 | 2.74 | 0.05 | 1.86 | 2.72 | 2.8 | 2.65 | 69728 |
| 1712356800 | 2.69 | -0.03 | -1.10 | 2.72 | 2.849 | 2.61 | 74055 |
| 1712270400 | 2.72 | 0.06 | 2.26 | 2.71 | 2.82 | 2.67 | 99208 |
| 1712184000 | 2.66 | 0 | 0.00 | 2.61 | 2.7428 | 2.6 | 44350 |
| 1712097600 | 2.66 | -0.12 | -4.32 | 2.73 | 2.7498999 | 2.6205 | 50578 |
| 1712011200 | 2.7799999 | -0.15 | -5.12 | 2.86 | 2.9 | 2.75 | 116202 |
| 1711665600 | 2.93 | -0.01 | -0.34 | 2.9 | 3.0299999 | 2.83 | 127893 |
| 1711579200 | 2.94 | 0.06 | 2.08 | 2.85 | 3.0276 | 2.79 | 118013 |
| 1711492800 | 2.88 | 0.01 | 0.35 | 2.97 | 2.97 | 2.77 | 93603 |
| 1711406400 | 2.87 | 0.04 | 1.41 | 2.8 | 2.93 | 2.7698 | 155860 |
| 1711147200 | 2.83 | -0.13 | -4.39 | 2.96 | 2.96 | 2.77 | 99261 |
| 1711060800 | 2.96 | -0.15 | -4.82 | 3.19 | 3.19 | 2.8801 | 161355 |
| 1710974400 | 3.11 | 0.09 | 2.98 | 2.91 | 3.13 | 2.91 | 123475 |
| 1710888000 | 3.02 | 0.05 | 1.68 | 3 | 3.18 | 2.83 | 72425 |
| 1710801600 | 2.97 | 0.03 | 1.02 | 2.9 | 3 | 2.7302 | 189222 |
| 1710542400 | 2.94 | 0.1 | 3.52 | 2.84 | 2.94 | 2.77 | 55345 |
| 1710456000 | 2.84 | -0.11 | -3.73 | 2.87 | 2.94 | 2.71 | 103304 |
| 1710369600 | 2.95 | -0.07 | -2.32 | 3.02 | 3.08 | 2.8901 | 141694 |
| 1710283200 | 3.02 | -0.12 | -3.82 | 3.14 | 3.14 | 2.9 | 161193 |
| 1710196800 | 3.14 | -0.01 | -0.32 | 3.11 | 3.3 | 3.07 | 244869 |
| 1709941200 | 3.15 | 0.08 | 2.61 | 3.12 | 3.37 | 3.0299999 | 164036 |
| 1709854800 | 3.07 | -0.02 | -0.65 | 3.06 | 3.13 | 2.94 | 159618 |
| 1709768400 | 3.09 | 0.02 | 0.65 | 3.1 | 3.24 | 3.0171 | 165933 |
| 1709682000 | 3.07 | -0.46 | -13.03 | 3.45 | 3.52 | 2.96 | 242633 |
| 1709595600 | 3.53 | -0.17 | -4.59 | 3.7 | 3.7999 | 3.4 | 253880 |
| 1709336400 | 3.7 | 0 | 0.00 | 3.69 | 3.71 | 3.45 | 129009 |
| 1709250000 | 3.7 | -0.28 | -7.04 | 4.1 | 4.11 | 3.5462 | 189084 |
| 1709163600 | 3.98 | 0.21 | 5.57 | 4 | 4 | 3.6 | 512484 |
| 1709077200 | 3.77 | -0.1 | -2.58 | 4.03 | 4.1173 | 3.63 | 202649 |
| 1708990800 | 3.87 | 0.04 | 1.04 | 3.66 | 3.94 | 3.48 | 256962 |
| 1708731600 | 3.83 | -0.06 | -1.54 | 3.99 | 3.99 | 3.62 | 225090 |
| 1708645200 | 3.89 | -0.03 | -0.77 | 4.23 | 4.23 | 3.84 | 132667 |
| 1708558800 | 3.92 | -0.27 | -6.44 | 4.05 | 4.14 | 3.8517 | 58877 |
| 1708472400 | 4.19 | 0 | 0.00 | 4.09 | 4.19 | 3.75 | 130062 |
| 1708126800 | 4.19 | -0.11 | -2.56 | 4.39 | 4.59 | 4.101 | 126478 |
| 1708040400 | 4.3 | -0.17 | -3.80 | 4.74 | 4.8827999 | 4.2304 | 223972 |
| 1707954000 | 4.47 | 0.44 | 10.92 | 4.4 | 4.47 | 4.18 | 192454 |
| 1707867600 | 4.03 | -0.11 | -2.66 | 4 | 4.15 | 3.7244 | 114230 |
| 1707781200 | 4.14 | 0 | 0.00 | 4.14 | 4.45 | 3.98 | 224516 |
| 1707522000 | 4.14 | 0.17 | 4.28 | 4.15 | 4.42 | 3.88 | 133248 |
| 1707435600 | 3.97 | 0.5 | 14.41 | 3.76 | 4.07 | 3.65 | 129705 |
| 1707349200 | 3.47 | -0.08 | -2.25 | 3.56 | 3.57 | 3.4 | 72457 |
| 1707262800 | 3.55 | -0.01 | -0.28 | 3.51 | 3.65 | 3.41 | 61664 |
| 1707176400 | 3.56 | -0.15 | -4.04 | 3.7 | 3.8 | 3.5 | 79060 |
| 1706917200 | 3.71 | -0.24 | -6.08 | 3.99 | 4 | 3.5 | 102015 |
| 1706830800 | 3.95 | 0.03 | 0.77 | 3.98 | 4.0599999 | 3.7001 | 54323 |
| 1706744400 | 3.92 | -0.28 | -6.67 | 4.18 | 4.3581 | 3.77 | 82283 |
| 1706658000 | 4.2 | -0.26 | -5.83 | 4.5599999 | 4.5599999 | 4.1 | 60486 |
| 1706571600 | 4.46 | 0.46 | 11.50 | 4.08 | 4.63 | 4.058 | 180552 |
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
