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 | -0.05 | -1.35869565217 | 3.68 | 3.93 | 3.47 | 1865654 | 3.66290241 | CS |
| 4 | 0.99 | 37.5 | 2.64 | 3.93 | 2.63 | 1839476 | 3.32014842 | CS |
| 12 | -0.11 | -2.94117647059 | 3.74 | 3.93 | 2.0335 | 1686976 | 2.89836146 | CS |
| 26 | 0.21 | 6.14035087719 | 3.42 | 5.12 | 2.0335 | 1334256 | 3.37453868 | CS |
| 52 | 0.43 | 13.4375 | 3.2 | 5.12 | 2.0335 | 1230549 | 3.35340129 | CS |
| 156 | -0.71 | -16.3594470046 | 4.34 | 6.7688 | 2.0335 | 1323074 | 3.95127641 | CS |
| 260 | 3.22 | 785.365853659 | 0.41 | 6.7688 | 0.39 | 1576953 | 3.08828215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 3.74 | -0.11 | -2.86 | 3.91 | 3.93 | 3.71 | 1277459 |
| 1750200000 | 3.85 | 0.3 | 8.45 | 3.59 | 3.93 | 3.58 | 2352957 |
| 1750113600 | 3.55 | 0.07 | 2.01 | 3.58 | 3.6 | 3.51 | 2317095 |
| 1749854400 | 3.48 | -0.11 | -3.06 | 3.68 | 3.74 | 3.47 | 1515103 |
| 1749768000 | 3.59 | -0.18 | -4.77 | 3.71 | 3.7468 | 3.51 | 2283665 |
| 1749681600 | 3.77 | 0.6 | 18.93 | 3.2599999 | 3.78 | 3.25 | 8777246 |
| 1749595200 | 3.17 | 0.11 | 3.59 | 3.07 | 3.2691 | 3.05 | 1049445 |
| 1749508800 | 3.06 | 0.09 | 3.03 | 3 | 3.14 | 2.995 | 881185 |
| 1749249600 | 2.97 | 0.08 | 2.77 | 2.94 | 3 | 2.93 | 779535 |
| 1749163200 | 2.89 | 0.03 | 1.05 | 2.9 | 2.93 | 2.8443 | 1178220 |
| 1749076800 | 2.86 | -0.12 | -4.03 | 3 | 3.05 | 2.86 | 952814 |
| 1748990400 | 2.98 | 0.18 | 6.43 | 2.8 | 3.0099999 | 2.7 | 1119543 |
| 1748904000 | 2.8 | 0.12 | 4.48 | 2.7599999 | 2.87 | 2.725 | 1212860 |
| 1748644800 | 2.68 | -0.06 | -2.19 | 2.71 | 2.75 | 2.65 | 3562643 |
| 1748558400 | 2.74 | 0.04 | 1.48 | 2.72 | 2.77 | 2.7 | 1159511 |
| 1748472000 | 2.7 | -0.07 | -2.53 | 2.79 | 2.82 | 2.68 | 726135 |
| 1748385600 | 2.77 | 0.03 | 1.09 | 2.7799999 | 2.79 | 2.705 | 1261285 |
| 1748040000 | 2.74 | 0.02 | 0.74 | 2.64 | 2.75 | 2.63 | 703867 |
| 1747953600 | 2.72 | -0.01 | -0.37 | 2.71 | 2.735 | 2.6392 | 718717 |
| 1747867200 | 2.73 | -0.13 | -4.55 | 2.84 | 2.84 | 2.715 | 754772 |
| 1747780800 | 2.86 | -0.07 | -2.39 | 2.91 | 2.93 | 2.85 | 651022 |
| 1747694400 | 2.93 | -0.02 | -0.68 | 2.9 | 2.93 | 2.87 | 766624 |
| 1747435200 | 2.95 | -0.04 | -1.34 | 2.98 | 3.0299999 | 2.935 | 1059450 |
| 1747348800 | 2.99 | -0.02 | -0.66 | 2.94 | 3 | 2.8712 | 1366395 |
| 1747262400 | 3.0099999 | 0 | 0.00 | 2.98 | 3.04 | 2.95 | 1084753 |
| 1747176000 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.11 | 2.95 | 1277892 |
| 1747089600 | 3.05 | 0.08 | 2.69 | 3.2 | 3.3 | 3.0299999 | 1590013 |
| 1746830400 | 2.97 | 0.05 | 1.71 | 2.97 | 3.025 | 2.95 | 942939 |
| 1746744000 | 2.92 | 0.1 | 3.55 | 2.86 | 2.97 | 2.835 | 1000932 |
| 1746657600 | 2.82 | 0.09 | 3.30 | 2.85 | 3.06 | 2.82 | 2675842 |
| 1746571200 | 2.73 | 0.01 | 0.37 | 2.8 | 2.805 | 2.67 | 1015391 |
| 1746484800 | 2.72 | -0.04 | -1.45 | 2.69 | 2.7599999 | 2.65 | 1215575 |
| 1746225600 | 2.7599999 | 0.11 | 4.15 | 2.7 | 2.77 | 2.65 | 1417390 |
| 1746139200 | 2.65 | -0.2 | -7.02 | 2.7599999 | 2.84 | 2.6 | 2825802 |
| 1746052800 | 2.85 | 0.09 | 3.26 | 2.9 | 3.1 | 2.74 | 4635146 |
| 1745966400 | 2.7599999 | 0.05 | 1.85 | 2.75 | 2.8 | 2.68 | 1616717 |
| 1745880000 | 2.71 | 0.02 | 0.74 | 2.68 | 2.7795 | 2.64 | 1190883 |
| 1745620800 | 2.69 | 0.07 | 2.67 | 2.57 | 2.7 | 2.5 | 1141232 |
| 1745534400 | 2.62 | 0.15 | 6.07 | 2.52 | 2.67 | 2.495 | 3355190 |
| 1745448000 | 2.47 | 0.04 | 1.65 | 2.48 | 2.605 | 2.39 | 1989699 |
| 1745361600 | 2.43 | 0.09 | 3.85 | 2.39 | 2.5 | 2.33 | 1941023 |
| 1745275200 | 2.34 | -0.16 | -6.40 | 2.46 | 2.4671 | 2.31 | 982356 |
| 1744929600 | 2.5 | 0.1 | 4.17 | 2.43 | 2.575 | 2.41 | 1212043 |
| 1744843200 | 2.4 | 0.08 | 3.45 | 2.32 | 2.47 | 2.315 | 1141928 |
| 1744756800 | 2.32 | 0.03 | 1.31 | 2.29 | 2.36 | 2.24 | 1225724 |
| 1744670400 | 2.29 | -0.01 | -0.43 | 2.39 | 2.44 | 2.245 | 1567752 |
| 1744411200 | 2.3 | 0.02 | 0.88 | 2.27 | 2.33 | 2.16 | 1045343 |
| 1744324800 | 2.2799999 | -0.06 | -2.56 | 2.34 | 2.44 | 2.23 | 2414355 |
| 1744238400 | 2.34 | 0.21 | 9.86 | 2.15 | 2.46 | 2.0335 | 3651601 |
| 1744152000 | 2.13 | -0.23 | -9.75 | 2.5099999 | 2.59 | 2.12 | 2146546 |
| 1744065600 | 2.36 | -0.14 | -5.60 | 2.45 | 2.61 | 2.27 | 2844413 |
| 1743806400 | 2.5 | -0.52 | -17.22 | 2.82 | 2.83 | 2.4 | 3237691 |
| 1743720000 | 3.02 | -0.44 | -12.72 | 3.25 | 3.25 | 2.9802 | 1024116 |
| 1743633600 | 3.46 | 0.1 | 2.98 | 3.2799999 | 3.475 | 3.2799999 | 816247 |
| 1743547200 | 3.36 | 0 | 0.00 | 3.37 | 3.475 | 3.31 | 966970 |
| 1743460800 | 3.36 | -0.25 | -6.93 | 3.54 | 3.585 | 3.34 | 1169126 |
| 1743201600 | 3.61 | -0.14 | -3.73 | 3.74 | 3.75 | 3.59 | 1322215 |
| 1743115200 | 3.75 | 0.22 | 6.23 | 3.55 | 3.82 | 3.53 | 1674971 |
| 1743028800 | 3.53 | -0.03 | -0.84 | 3.6 | 3.69 | 3.51 | 641051 |
| 1742942400 | 3.56 | 0.03 | 0.85 | 3.55 | 3.62 | 3.505 | 524575 |
| 1742856000 | 3.53 | 0.18 | 5.37 | 3.41 | 3.55 | 3.38 | 1152169 |
| 1742596800 | 3.35 | -0.06 | -1.76 | 3.38 | 3.4132 | 3.32 | 649884 |
| 1742510400 | 3.41 | -0.02 | -0.58 | 3.37 | 3.445 | 3.36 | 329819 |
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
