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 | 0.03 | 0.810810810811 | 3.7 | 4 | 3.45 | 4350268 | 3.75736382 | CS |
| 4 | 0.18 | 5.07042253521 | 3.55 | 4.3 | 3.13 | 3485736 | 3.70604506 | CS |
| 12 | 1.21 | 48.0158730159 | 2.52 | 4.49 | 2.12 | 3712726 | 3.44007152 | CS |
| 26 | 0.8 | 27.3037542662 | 2.93 | 5.25 | 2.12 | 4118417 | 3.53192997 | CS |
| 52 | 1.49 | 66.5178571429 | 2.24 | 5.25 | 1.26 | 3498143 | 3.22888606 | CS |
| 156 | -0.33 | -8.12807881773 | 4.06 | 5.25 | 0.52 | 2184530 | 2.79773677 | CS |
| 260 | -0.33 | -8.12807881773 | 4.06 | 5.25 | 0.52 | 2184530 | 2.79773677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721943600 | 3.56 | -0.05 | -1.39 | 3.6 | 3.7 | 3.45 | 3248731 |
| 1721857200 | 3.61 | -0.12 | -3.22 | 3.71 | 3.83 | 3.61 | 4847435 |
| 1721770800 | 3.73 | -0.26 | -6.52 | 3.88 | 3.93 | 3.73 | 4402354 |
| 1721684400 | 3.99 | 0.16 | 4.18 | 3.93 | 4 | 3.79 | 5024338 |
| 1721425200 | 3.83 | 0.15 | 4.08 | 3.7 | 3.93 | 3.66 | 4228484 |
| 1721338800 | 3.68 | -0.38 | -9.36 | 4.11 | 4.19 | 3.61 | 4202827 |
| 1721252400 | 4.0599999 | 0 | 0.00 | 4 | 4.3 | 3.96 | 4175381 |
| 1721166000 | 4.0599999 | 0.28 | 7.41 | 3.84 | 4.11 | 3.79 | 6910831 |
| 1721079600 | 3.78 | 0.34 | 9.88 | 3.69 | 3.82 | 3.56 | 5746293 |
| 1720820400 | 3.44 | 0.1 | 2.99 | 3.34 | 3.48 | 3.2799999 | 2130794 |
| 1720734000 | 3.34 | 0.02 | 0.60 | 3.41 | 3.48 | 3.3 | 2326300 |
| 1720647600 | 3.32 | -0.06 | -1.78 | 3.43 | 3.45 | 3.3 | 1667758 |
| 1720561200 | 3.38 | -0.26 | -7.14 | 3.66 | 3.71 | 3.37 | 3007068 |
| 1720474800 | 3.64 | 0 | 0.00 | 3.72 | 3.83 | 3.58 | 4038699 |
| 1720215600 | 3.64 | 0.31 | 9.31 | 3.17 | 3.66 | 3.13 | 3484581 |
| 1720129200 | 3.33 | -0.08 | -2.35 | 3.29 | 3.37 | 3.25 | 1319115 |
| 1720042800 | 3.41 | -0.05 | -1.45 | 3.35 | 3.48 | 3.35 | 1696686 |
| 1719956400 | 3.46 | -0.07 | -1.98 | 3.71 | 3.74 | 3.4 | 2199300 |
| 1719610800 | 3.53 | -0.02 | -0.56 | 3.55 | 3.6 | 3.47 | 1572005 |
| 1719524400 | 3.55 | -0.06 | -1.66 | 3.68 | 3.78 | 3.54 | 2722326 |
| 1719438000 | 3.61 | -0.19 | -5.00 | 3.76 | 3.82 | 3.61 | 2816519 |
| 1719351600 | 3.8 | 0.15 | 4.11 | 3.73 | 3.99 | 3.71 | 4525289 |
| 1719265200 | 3.65 | -0.4 | -9.88 | 3.75 | 3.87 | 3.59 | 3804702 |
| 1719006000 | 4.05 | -0.22 | -5.15 | 4.08 | 4.08 | 3.9 | 4394184 |
| 1718919600 | 4.2699999 | 0.03 | 0.71 | 4.3099999 | 4.49 | 4.15 | 6298230 |
| 1718833200 | 4.24 | -0.08 | -1.85 | 4.3099999 | 4.32 | 4.1 | 2074108 |
| 1718746800 | 4.32 | -0.02 | -0.46 | 4.18 | 4.43 | 4.14 | 5340498 |
| 1718660400 | 4.34 | 0.4 | 10.15 | 3.93 | 4.44 | 3.88 | 7915955 |
| 1718401200 | 3.94 | 0.08 | 2.07 | 4.07 | 4.08 | 3.85 | 5788816 |
| 1718314800 | 3.86 | 0.53 | 15.92 | 3.48 | 3.94 | 3.48 | 8738298 |
| 1718228400 | 3.33 | 0.23 | 7.42 | 3.19 | 3.45 | 3.18 | 6749907 |
| 1718142000 | 3.1 | -0.08 | -2.52 | 3.08 | 3.12 | 2.95 | 3049445 |
| 1718055600 | 3.18 | -0.12 | -3.64 | 3.18 | 3.35 | 3.12 | 2640506 |
| 1717796400 | 3.3 | -0.06 | -1.79 | 3.36 | 3.5 | 3.3 | 5322881 |
| 1717710000 | 3.36 | -0.06 | -1.75 | 3.45 | 3.53 | 3.29 | 4312238 |
| 1717623600 | 3.42 | 0.13 | 3.95 | 3.35 | 3.44 | 3.2799999 | 4310026 |
| 1717537200 | 3.29 | 0.12 | 3.79 | 3.2 | 3.33 | 3.15 | 5334819 |
| 1717450800 | 3.17 | 0.09 | 2.92 | 3.07 | 3.23 | 3.07 | 4919512 |
| 1717191600 | 3.08 | 0.01 | 0.33 | 3.1 | 3.12 | 2.98 | 4742351 |
| 1717105200 | 3.07 | 0.07 | 2.33 | 3.0099999 | 3.14 | 2.94 | 4380198 |
| 1717018800 | 3 | -0.01 | -0.33 | 3.05 | 3.19 | 2.96 | 4326391 |
| 1716932400 | 3.0099999 | 0.15 | 5.24 | 2.98 | 3.05 | 2.85 | 5523022 |
| 1716846000 | 2.86 | 0.09 | 3.25 | 2.77 | 2.88 | 2.73 | 1174379 |
| 1716586800 | 2.77 | 0.06 | 2.21 | 2.72 | 2.9 | 2.67 | 3104171 |
| 1716500400 | 2.71 | -0.07 | -2.52 | 2.82 | 2.87 | 2.66 | 2391710 |
| 1716414000 | 2.7799999 | 0.23 | 9.02 | 2.5299999 | 2.89 | 2.5299999 | 4182564 |
| 1716327600 | 2.55 | 0.18 | 7.59 | 2.48 | 2.63 | 2.47 | 3502973 |
| 1715982000 | 2.37 | -0.06 | -2.47 | 2.44 | 2.5299999 | 2.37 | 4185455 |
| 1715895600 | 2.43 | -0.11 | -4.33 | 2.47 | 2.5299999 | 2.41 | 2403777 |
| 1715809200 | 2.54 | 0.34 | 15.45 | 2.31 | 2.55 | 2.2599999 | 3788521 |
| 1715722800 | 2.2 | 0.01 | 0.46 | 2.14 | 2.25 | 2.14 | 1436765 |
| 1715636400 | 2.19 | -0.18 | -7.59 | 2.2599999 | 2.2599999 | 2.12 | 2829746 |
| 1715377200 | 2.37 | -0.15 | -5.95 | 2.55 | 2.55 | 2.35 | 2256452 |
| 1715290800 | 2.52 | 0.02 | 0.80 | 2.48 | 2.52 | 2.43 | 1059502 |
| 1715204400 | 2.5 | -0.03 | -1.19 | 2.48 | 2.5 | 2.4 | 1671856 |
| 1715118000 | 2.5299999 | -0.11 | -4.17 | 2.63 | 2.63 | 2.5099999 | 1312354 |
| 1715031600 | 2.64 | 0.13 | 5.18 | 2.54 | 2.7 | 2.54 | 2302790 |
| 1714772400 | 2.5099999 | 0.04 | 1.62 | 2.52 | 2.6 | 2.49 | 1475907 |
| 1714686000 | 2.47 | -0.01 | -0.40 | 2.52 | 2.5299999 | 2.42 | 1431537 |
| 1714599600 | 2.48 | 0.02 | 0.81 | 2.42 | 2.54 | 2.36 | 2256767 |
| 1714513200 | 2.46 | -0.18 | -6.82 | 2.54 | 2.57 | 2.42 | 2076359 |
| 1714426800 | 2.64 | -0.1 | -3.65 | 2.65 | 2.68 | 2.57 | 2128524 |
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
