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 | 0.5 | 13.8504155125 | 3.61 | 4.48 | 3.4401 | 334492 | 3.87392101 | CS |
| 4 | 2.02 | 96.6507177033 | 2.09 | 4.48 | 2.0504 | 378522 | 3.16813901 | CS |
| 12 | 1.01 | 32.5806451613 | 3.1 | 4.48 | 1.99 | 1338137 | 2.69266338 | CS |
| 26 | -0.54 | -11.6129032258 | 4.65 | 4.9495 | 1.99 | 1051890 | 3.13863263 | CS |
| 52 | -0.84 | -16.9696969697 | 4.95 | 6.65 | 1.99 | 998243 | 4.05059547 | CS |
| 156 | -54.44 | -92.9803586678 | 58.55 | 62.6 | 1.9395 | 2715870 | 11.73830547 | CS |
| 260 | -96.39 | -95.9104477612 | 100.5 | 127.35 | 1.9395 | 2769291 | 21.70945221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 4.24 | 0.31 | 7.89 | 4.13 | 4.305 | 3.99 | 329163 |
| 1713912000 | 3.93 | 0.13 | 3.42 | 4 | 4.48 | 3.89 | 474627 |
| 1713825600 | 3.8 | 0.05 | 1.33 | 3.79 | 3.945 | 3.7 | 309195 |
| 1713566400 | 3.75 | 0.17 | 4.75 | 3.52 | 3.85 | 3.46 | 236360 |
| 1713480000 | 3.58 | -0.03 | -0.83 | 3.61 | 3.724 | 3.4401 | 323115 |
| 1713393600 | 3.61 | 0.01 | 0.28 | 3.71 | 3.99 | 3.57 | 488304 |
| 1713307200 | 3.6 | 0.21 | 6.19 | 3.36 | 3.74 | 3.32 | 444267 |
| 1713220800 | 3.39 | 0.38 | 12.62 | 3.09 | 3.62 | 3.07 | 675054 |
| 1712961600 | 3.0099999 | -0.03 | -0.99 | 3.04 | 3.0999 | 2.97 | 217407 |
| 1712875200 | 3.04 | -0.06 | -1.94 | 3.14 | 3.15 | 2.95 | 353959 |
| 1712788800 | 3.1 | -0.03 | -0.96 | 3.2 | 3.2599999 | 3.0299999 | 357113 |
| 1712702400 | 3.13 | 0.06 | 1.95 | 3.1 | 3.2799999 | 3.05 | 350939 |
| 1712616000 | 3.07 | 0.34 | 12.45 | 2.79 | 3.17 | 2.79 | 464961 |
| 1712356800 | 2.73 | 0.05 | 1.87 | 2.72 | 3 | 2.71 | 375482 |
| 1712270400 | 2.68 | 0.12 | 4.69 | 2.57 | 2.7799999 | 2.57 | 234569 |
| 1712184000 | 2.56 | -0.01 | -0.39 | 2.5099999 | 2.74 | 2.5 | 438761 |
| 1712097600 | 2.57 | 0.28 | 12.23 | 2.2799999 | 2.64 | 2.2799999 | 439125 |
| 1712011200 | 2.29 | 0.18 | 8.53 | 2.15 | 2.2999 | 2.12 | 324865 |
| 1711665600 | 2.11 | 0 | 0.00 | 2.09 | 2.2205 | 2.0503999 | 466300 |
| 1711579200 | 2.11 | 0.08 | 3.94 | 2.05 | 2.14 | 1.99 | 396932 |
| 1711492800 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.17 | 2.02 | 528148 |
| 1711406400 | 2.08 | -0.05 | -2.35 | 2.08 | 2.18 | 2.06 | 367908 |
| 1711147200 | 2.13 | 0 | 0.00 | 2.13 | 2.18 | 2.1 | 450949 |
| 1711060800 | 2.13 | -0.02 | -0.93 | 2.15 | 2.19 | 2.11 | 492846 |
| 1710974400 | 2.15 | -0.03 | -1.38 | 2.22 | 2.22 | 2.11 | 697167 |
| 1710888000 | 2.18 | -0.1 | -4.39 | 2.3 | 2.38 | 2.13 | 560056 |
| 1710801600 | 2.2799999 | -0.17 | -6.94 | 2.45 | 2.45 | 2.25 | 694011 |
| 1710542400 | 2.45 | -0.36 | -12.87 | 2.8499999 | 2.8499999 | 2.2 | 2711477 |
| 1710456000 | 2.812 | -0.14 | -4.84 | 2.9175 | 3.0985 | 2.762 | 233673 |
| 1710369600 | 2.955 | 0.14 | 4.81 | 2.75 | 3.1395 | 2.75 | 293463 |
| 1710283200 | 2.8194999 | 0.17 | 6.40 | 2.6469999 | 2.9709999 | 2.61 | 488693 |
| 1710196800 | 2.65 | 0.03 | 1.15 | 2.5099999 | 2.8499999 | 2.5099999 | 606440 |
| 1709941200 | 2.62 | 0.07 | 2.56 | 2.45 | 2.7075 | 2.3075 | 758795 |
| 1709854800 | 2.5545 | -0.2 | -7.11 | 2.75 | 2.8499999 | 2.5545 | 390912 |
| 1709768400 | 2.75 | -0.24 | -7.95 | 3.2955 | 3.3 | 2.75 | 616409 |
| 1709682000 | 2.9875 | 0.21 | 7.66 | 2.8499999 | 3.325 | 2.8499999 | 1016621 |
| 1709595600 | 2.775 | 0.21 | 8.27 | 2.5774999 | 2.878 | 2.5755 | 478899 |
| 1709336400 | 2.5629999 | 0.04 | 1.50 | 2.54 | 2.5875 | 2.535 | 275251 |
| 1709250000 | 2.525 | 0.02 | 0.94 | 2.585 | 2.6 | 2.5055 | 274199 |
| 1709163600 | 2.5015 | 0 | 0.08 | 2.5404999 | 2.6374999 | 2.48 | 557570 |
| 1709077200 | 2.4995 | -0.1 | -3.79 | 2.6 | 2.645 | 2.25 | 1504229 |
| 1708990800 | 2.598 | -0.05 | -2.02 | 2.638 | 2.6515 | 2.5545 | 154727 |
| 1708731600 | 2.6515 | 0.1 | 3.96 | 2.612 | 2.6515 | 2.46 | 274663 |
| 1708645200 | 2.5505 | -0.17 | -6.08 | 2.715 | 2.75 | 2.538 | 275572 |
| 1708558800 | 2.7155 | -0.01 | -0.31 | 2.7679999 | 2.8849999 | 2.7 | 272680 |
| 1708472400 | 2.7239999 | -0.24 | -7.97 | 2.958 | 3.005 | 2.604 | 504555 |
| 1708126800 | 2.96 | 0 | 0.00 | 3.05 | 3.0655 | 2.9 | 275698 |
| 1708040400 | 2.96 | 0.04 | 1.20 | 2.915 | 3.0115 | 2.9089999 | 201485 |
| 1707954000 | 2.925 | -0.08 | -2.50 | 3 | 3.07 | 2.9065 | 118478 |
| 1707867600 | 3 | -0.15 | -4.70 | 3.211 | 3.211 | 3 | 120083 |
| 1707781200 | 3.148 | 0.04 | 1.12 | 3.075 | 3.3205 | 3.038 | 131350 |
| 1707522000 | 3.113 | -0.05 | -1.63 | 3.1645 | 3.235 | 3.0549999 | 85194 |
| 1707435600 | 3.1645 | 0.01 | 0.41 | 3.05 | 3.25 | 3.05 | 92073 |
| 1707349200 | 3.1515 | -0.03 | -1.05 | 3.2 | 3.2485 | 3.0549999 | 90749 |
| 1707262800 | 3.185 | 0.2 | 6.84 | 3 | 3.2 | 2.9499999 | 118957 |
| 1707176400 | 2.981 | -0.1 | -3.36 | 3.1 | 3.1 | 2.9125 | 155984 |
| 1706917200 | 3.0845 | 0.01 | 0.42 | 3.0775 | 3.1245 | 3.0375 | 113213 |
| 1706830800 | 3.0715 | -0.02 | -0.76 | 3.1 | 3.1995 | 3.025 | 68782 |
| 1706744400 | 3.0949999 | 0.01 | 0.49 | 3.246 | 3.3905 | 3.05 | 126708 |
| 1706658000 | 3.08 | 0.03 | 0.82 | 3.0995 | 3.399495 | 3.0549999 | 94919 |
| 1706571600 | 3.0549999 | -0.25 | -7.56 | 3.3575 | 3.4575 | 3.05 | 116065 |
| 1706312400 | 3.305 | -0.29 | -7.95 | 3.51 | 3.5495 | 3.3 | 102637 |
| 1706226000 | 3.5904999 | 0 | 0.00 | 3.3505 | 3.5904999 | 3.3005 | 126704 |
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
