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 | 0 | 3.43 | 3.64 | 3.3602 | 1283640 | 3.49129354 | CS |
| 4 | -1.01 | -22.7477477477 | 4.44 | 4.44 | 3.315 | 1392397 | 3.7222323 | CS |
| 12 | -1.35 | -28.2426778243 | 4.78 | 5.75 | 3.315 | 1666660 | 4.39597133 | CS |
| 26 | -0.44 | -11.3695090439 | 3.87 | 6.85 | 3.315 | 1830719 | 4.88869709 | CS |
| 52 | -5.37 | -61.0227272727 | 8.8 | 11.09 | 3.315 | 1938761 | 5.93974166 | CS |
| 156 | -19.07 | -84.7555555556 | 22.5 | 41.48 | 3.315 | 2251674 | 17.34560093 | CS |
| 260 | -7.4 | -68.3287165282 | 10.83 | 56.5 | 3.315 | 2827294 | 17.50197893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 3.43 | -0.04 | -1.15 | 3.41 | 3.46 | 3.3602 | 983819 |
| 1713998400 | 3.47 | -0.03 | -0.86 | 3.52 | 3.52 | 3.4277 | 1134050 |
| 1713912000 | 3.5 | 0.02 | 0.57 | 3.46 | 3.64 | 3.42 | 1448775 |
| 1713825600 | 3.48 | -0.07 | -1.97 | 3.57 | 3.62 | 3.46 | 1365267 |
| 1713566400 | 3.55 | 0.08 | 2.31 | 3.43 | 3.595 | 3.41 | 1486288 |
| 1713480000 | 3.47 | 0.08 | 2.36 | 3.4 | 3.56 | 3.315 | 1621068 |
| 1713393600 | 3.39 | -0.09 | -2.59 | 3.51 | 3.56 | 3.38 | 1542686 |
| 1713307200 | 3.48 | -0.05 | -1.42 | 3.52 | 3.57 | 3.4 | 1982593 |
| 1713220800 | 3.53 | -0.17 | -4.59 | 3.92 | 3.93 | 3.48 | 3429935 |
| 1712961600 | 3.7 | -0.22 | -5.61 | 3.9 | 3.91 | 3.67 | 1572574 |
| 1712875200 | 3.92 | -0.12 | -2.97 | 4.05 | 4.1 | 3.92 | 1203438 |
| 1712788800 | 4.04 | -0.1 | -2.42 | 4.01 | 4.07 | 3.92 | 1592398 |
| 1712702400 | 4.14 | 0.09 | 2.22 | 4.05 | 4.205 | 4.0199999 | 1157409 |
| 1712616000 | 4.05 | 0.04 | 1.00 | 4.0599999 | 4.135 | 4.03 | 1099241 |
| 1712356800 | 4.01 | -0.06 | -1.47 | 4.07 | 4.1 | 3.98 | 943190 |
| 1712270400 | 4.07 | -0.09 | -2.16 | 4.25 | 4.3 | 4.07 | 988192 |
| 1712184000 | 4.16 | 0.01 | 0.24 | 4.13 | 4.225 | 4.0599999 | 748732 |
| 1712097600 | 4.15 | -0.15 | -3.49 | 4.24 | 4.24 | 4.11 | 1320760 |
| 1712011200 | 4.3 | -0.14 | -3.15 | 4.44 | 4.44 | 4.24 | 835134 |
| 1711665600 | 4.44 | -0.01 | -0.22 | 4.46 | 4.53 | 4.43 | 862110 |
| 1711579200 | 4.45 | 0.2 | 4.71 | 4.33 | 4.49 | 4.3099999 | 2546564 |
| 1711492800 | 4.25 | -0.08 | -1.85 | 4.39 | 4.44 | 4.25 | 1395562 |
| 1711406400 | 4.33 | -0.05 | -1.14 | 4.38 | 4.46 | 4.315 | 909631 |
| 1711147200 | 4.38 | -0.23 | -4.99 | 4.58 | 4.62 | 4.37 | 773327 |
| 1711060800 | 4.61 | 0.17 | 3.83 | 4.45 | 4.7688 | 4.44 | 1524297 |
| 1710974400 | 4.44 | 0.09 | 2.07 | 4.3 | 4.515 | 4.2699999 | 1176831 |
| 1710888000 | 4.35 | 0.01 | 0.23 | 4.3 | 4.37 | 4.2459 | 853689 |
| 1710801600 | 4.34 | -0.21 | -4.62 | 4.6 | 4.6 | 4.33 | 957180 |
| 1710542400 | 4.55 | 0.05 | 1.11 | 4.48 | 4.64 | 4.4205 | 3872270 |
| 1710456000 | 4.5 | -0.29 | -6.05 | 4.72 | 4.8099999 | 4.47 | 1239101 |
| 1710369600 | 4.79 | -0.06 | -1.24 | 4.8 | 4.98 | 4.7699999 | 1257426 |
| 1710283200 | 4.85 | -0.26 | -5.09 | 5.07 | 5.07 | 4.82 | 2307709 |
| 1710196800 | 5.11 | 0.06 | 1.19 | 5.05 | 5.25 | 4.98 | 1768322 |
| 1709941200 | 5.05 | 0.21 | 4.34 | 4.86 | 5.135 | 4.86 | 2034520 |
| 1709854800 | 4.84 | 0.32 | 7.08 | 4.6 | 4.85 | 4.55 | 1869665 |
| 1709768400 | 4.5199999 | 0.07 | 1.57 | 4.5199999 | 4.65 | 4.41 | 1397561 |
| 1709682000 | 4.45 | 0.34 | 8.27 | 4.17 | 4.88 | 4.16 | 4771281 |
| 1709595600 | 4.11 | -0.12 | -2.84 | 4.2 | 4.25 | 4.08 | 1642378 |
| 1709336400 | 4.23 | 0.09 | 2.17 | 4.15 | 4.4 | 4.0699 | 2380559 |
| 1709250000 | 4.14 | 0.12 | 2.99 | 4.09 | 4.2 | 3.81 | 3112569 |
| 1709163600 | 4.0199999 | -1.21 | -23.14 | 4.3 | 4.3 | 3.8 | 8629855 |
| 1709077200 | 5.23 | 0.06 | 1.16 | 5.25 | 5.34 | 5.16 | 2088639 |
| 1708990800 | 5.17 | 0.26 | 5.30 | 4.9 | 5.22 | 4.8428 | 1417436 |
| 1708731600 | 4.91 | -0.05 | -1.01 | 4.97 | 5 | 4.815 | 989263 |
| 1708645200 | 4.96 | -0.14 | -2.75 | 5.13 | 5.21 | 4.92 | 1150607 |
| 1708558800 | 5.1 | -0.09 | -1.73 | 5.08 | 5.12 | 5 | 1000930 |
| 1708472400 | 5.19 | -0.31 | -5.64 | 5.34 | 5.38 | 5.15 | 1098701 |
| 1708126800 | 5.5 | -0.25 | -4.35 | 5.62 | 5.665 | 5.47 | 1530217 |
| 1708040400 | 5.75 | 0.31 | 5.70 | 5.49 | 5.75 | 5.48 | 1760737 |
| 1707954000 | 5.44 | 0.48 | 9.68 | 5.05 | 5.45 | 5.05 | 1815618 |
| 1707867600 | 4.96 | -0.13 | -2.55 | 5.07 | 5.36 | 4.93 | 2632602 |
| 1707781200 | 5.09 | 0.14 | 2.83 | 4.96 | 5.1554 | 4.94 | 1590027 |
| 1707522000 | 4.95 | 0.07 | 1.43 | 4.89 | 4.99 | 4.86 | 787637 |
| 1707435600 | 4.88 | 0.12 | 2.52 | 4.73 | 4.915 | 4.66 | 707986 |
| 1707349200 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.93 | 4.64 | 1066987 |
| 1707262800 | 4.7699999 | 0.16 | 3.47 | 4.6 | 4.815 | 4.575 | 1340338 |
| 1707176400 | 4.61 | -0.2 | -4.16 | 4.72 | 4.72 | 4.555 | 925855 |
| 1706917200 | 4.8099999 | -0.06 | -1.23 | 4.78 | 4.88 | 4.64 | 1024763 |
| 1706830800 | 4.87 | 0.08 | 1.67 | 4.85 | 4.99 | 4.8 | 1716228 |
| 1706744400 | 4.79 | -0.15 | -3.04 | 4.92 | 5.1681 | 4.78 | 1370611 |
| 1706658000 | 4.94 | -0.23 | -4.45 | 5.05 | 5.07 | 4.82 | 2121915 |
| 1706571600 | 5.17 | 0.11 | 2.17 | 5.04 | 5.22 | 4.955 | 1825034 |
| 1706312400 | 5.0599999 | -0.02 | -0.39 | 5.13 | 5.2251 | 5.05 | 718605 |
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
