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 | 0.12 | 3.20855614973 | 3.74 | 3.99 | 3.2 | 20725 | 3.48162914 | CS |
| 4 | -0.65 | -14.4124168514 | 4.51 | 4.69 | 3.2 | 17077 | 3.89718087 | CS |
| 12 | -2.14 | -35.6666666667 | 6 | 6.25 | 3.2 | 29813 | 4.82942316 | CS |
| 26 | -0.15 | -3.74064837905 | 4.01 | 7.5 | 3.2 | 30911 | 5.23775152 | CS |
| 52 | -0.62 | -13.8392857143 | 4.48 | 7.5 | 2.5207 | 346291 | 4.55624817 | CS |
| 156 | -134.88 | -97.2178175004 | 138.74 | 159.95 | 2.5207 | 389156 | 33.1417959 | CS |
| 260 | -134.74 | -97.215007215 | 138.6 | 161.84 | 2.5207 | 379416 | 44.52601097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 3.91 | 0.5 | 14.66 | 3.53 | 3.91 | 3.34 | 10347 |
| 1713393600 | 3.41 | 0.06 | 1.79 | 3.35 | 3.5399 | 3.2 | 13353 |
| 1713307200 | 3.35 | -0.08 | -2.33 | 3.43 | 3.65 | 3.2928 | 39233 |
| 1713220800 | 3.43 | -0.19 | -5.22 | 3.58 | 3.705 | 3.4 | 20644 |
| 1712961600 | 3.619 | -0.09 | -2.45 | 3.74 | 3.9305 | 3.6 | 20049 |
| 1712875200 | 3.71 | -0.09 | -2.37 | 3.77 | 3.85 | 3.61 | 23582 |
| 1712788800 | 3.8 | -0.08 | -2.06 | 3.83 | 4.0298999 | 3.66 | 20293 |
| 1712702400 | 3.88 | -0.05 | -1.27 | 3.96 | 4.08 | 3.8 | 13863 |
| 1712616000 | 3.93 | -0.22 | -5.30 | 4.18 | 4.2873 | 3.81 | 10412 |
| 1712356800 | 4.15 | 0.3 | 7.79 | 3.97 | 4.25 | 3.97 | 17685 |
| 1712270400 | 3.85 | -0.35 | -8.33 | 4.25 | 4.2699999 | 3.77 | 23763 |
| 1712184000 | 4.2 | -0.09 | -2.10 | 4.3099999 | 4.33 | 4.126 | 8681 |
| 1712097600 | 4.29 | 0.07 | 1.66 | 4.18 | 4.3099999 | 4.0846 | 14409 |
| 1712011200 | 4.22 | -0.09 | -2.09 | 4.3 | 4.44 | 4.195 | 24146 |
| 1711665600 | 4.3099999 | 0.03 | 0.70 | 4.25 | 4.44 | 4.25 | 11285 |
| 1711579200 | 4.28 | -0.19 | -4.25 | 4.59 | 4.69 | 4.2 | 22673 |
| 1711492800 | 4.47 | 0 | 0.00 | 4.42 | 4.65 | 4.41 | 15687 |
| 1711406400 | 4.47 | 0.11 | 2.52 | 4.49 | 4.6801 | 4.36 | 8565 |
| 1711147200 | 4.36 | -0.18 | -3.96 | 4.51 | 4.69 | 4.26 | 5792 |
| 1711060800 | 4.54 | 0.16 | 3.65 | 4.65 | 4.7 | 4.41 | 28509 |
| 1710974400 | 4.38 | 0.21 | 5.04 | 4.17 | 4.38 | 4.15 | 9733 |
| 1710888000 | 4.17 | -0.23 | -5.23 | 4.38 | 4.47 | 4.0599999 | 37470 |
| 1710801600 | 4.4 | -0.05 | -1.12 | 4.45 | 4.6 | 4.35 | 46755 |
| 1710542400 | 4.45 | 0.12 | 2.77 | 4.845 | 4.845 | 4.34 | 44841 |
| 1710456000 | 4.33 | -0.53 | -10.91 | 4.86 | 4.9299 | 4.33 | 65938 |
| 1710369600 | 4.86 | -0.07 | -1.42 | 4.86 | 5.1833 | 4.83 | 50264 |
| 1710283200 | 4.93 | -0.17 | -3.33 | 5.14 | 5.14 | 4.85 | 26182 |
| 1710196800 | 5.1 | -0.05 | -0.97 | 5.19 | 5.28 | 5.01 | 15013 |
| 1709941200 | 5.15 | -0.57 | -9.97 | 5.59 | 5.9599 | 5.1001 | 24820 |
| 1709854800 | 5.72 | 0.07 | 1.24 | 5.67 | 5.9513 | 5.3845 | 26173 |
| 1709768400 | 5.65 | 0.35 | 6.60 | 5.2699999 | 5.78 | 5.2001 | 23673 |
| 1709682000 | 5.3 | -0.28 | -5.02 | 5.53 | 5.61 | 5.1401 | 18177 |
| 1709595600 | 5.58 | -0.12 | -2.11 | 5.82 | 5.86 | 5.25 | 27672 |
| 1709336400 | 5.7 | 0.02 | 0.35 | 5.58 | 5.79 | 5.3 | 20964 |
| 1709250000 | 5.68 | 0.26 | 4.74 | 5.48 | 5.85 | 5.455 | 32858 |
| 1709163600 | 5.423 | -0.42 | -7.14 | 5.75 | 5.8798 | 5.3191 | 22661 |
| 1709077200 | 5.84 | 0.09 | 1.57 | 5.83 | 5.9745 | 5.6859 | 21421 |
| 1708990800 | 5.75 | -0.42 | -6.81 | 6.08 | 6.25 | 5.5902 | 65230 |
| 1708731600 | 6.17 | 1.15 | 22.91 | 4.99 | 6.2 | 4.99 | 155960 |
| 1708645200 | 5.0199999 | 0.48 | 10.57 | 4.63 | 5.07 | 4.565 | 65939 |
| 1708558800 | 4.54 | 0.04 | 0.89 | 4.49 | 4.58 | 4.38 | 8214 |
| 1708472400 | 4.5 | 0.04 | 0.90 | 4.42 | 4.5 | 4.28 | 30662 |
| 1708126800 | 4.46 | -0.03 | -0.67 | 4.6 | 4.6599 | 4.3118 | 21078 |
| 1708040400 | 4.49 | -0.11 | -2.39 | 4.51 | 4.7299 | 4.45 | 21781 |
| 1707954000 | 4.6 | -0.05 | -1.08 | 4.75 | 4.75 | 4.5 | 17714 |
| 1707867600 | 4.65 | 0.22 | 4.97 | 4.5 | 4.85 | 4.43 | 24716 |
| 1707781200 | 4.43 | -0.1 | -2.21 | 4.53 | 4.6199 | 4.2501 | 32867 |
| 1707522000 | 4.53 | -0.02 | -0.44 | 4.6 | 4.65 | 4.45 | 22959 |
| 1707435600 | 4.55 | 0.01 | 0.22 | 4.65 | 4.75 | 4.54 | 27912 |
| 1707349200 | 4.54 | 0.1 | 2.25 | 4.5599999 | 4.68 | 4.46 | 30808 |
| 1707262800 | 4.44 | -0.01 | -0.22 | 4.47 | 4.55 | 4.4 | 26604 |
| 1707176400 | 4.45 | -0.04 | -0.89 | 4.5599999 | 4.7298 | 4.3398 | 25002 |
| 1706917200 | 4.49 | -0.45 | -9.11 | 4.97 | 4.97 | 4.4 | 28505 |
| 1706830800 | 4.94 | 0.05 | 1.02 | 5.01 | 5.05 | 4.635 | 28951 |
| 1706744400 | 4.89 | -0.88 | -15.25 | 5.7699999 | 5.7699999 | 4.5 | 178007 |
| 1706658000 | 5.7699999 | 0.02 | 0.35 | 5.71 | 5.8776 | 5.6 | 12920 |
| 1706571600 | 5.75 | -0.23 | -3.85 | 5.94 | 6 | 5.62 | 27306 |
| 1706312400 | 5.98 | -0.02 | -0.33 | 6 | 6.11 | 5.91 | 8447 |
| 1706226000 | 6 | -0.01 | -0.17 | 6.15 | 6.1999 | 5.63 | 11671 |
| 1706139600 | 6.01 | -0.29 | -4.60 | 6.23 | 6.345 | 6 | 7029 |
| 1706053200 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.1219 | 3079 |
| 1705966800 | 6.4 | -0.32 | -4.76 | 6.6 | 6.709 | 6.28 | 55281 |
| 1705707600 | 6.72 | 0.2 | 3.07 | 6.4 | 6.83 | 6.25 | 12260 |
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
