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 | -0.54 | -14.8351648352 | 3.64 | 3.67 | 3.05 | 48980 | 3.3074561 | CS |
| 4 | -0.77 | -19.8966408269 | 3.87 | 4.14 | 3.05 | 30595 | 3.59366727 | CS |
| 12 | -2 | -39.2156862745 | 5.1 | 5.45 | 3.05 | 98398 | 3.94339403 | CS |
| 26 | -0.79 | -20.3084832905 | 3.89 | 6.49 | 3.05 | 86223 | 4.47229475 | CS |
| 52 | -0.76 | -19.689119171 | 3.86 | 6.49 | 3.05 | 80420 | 4.19786151 | CS |
| 156 | -5.8 | -65.1685393258 | 8.9 | 10.42 | 1.78 | 89814 | 4.41828608 | CS |
| 260 | -1.06 | -25.4807692308 | 4.16 | 15.08 | 1.78 | 128822 | 6.69992698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727213400 | 3.1 | 0.04 | 1.31 | 3.12 | 3.17 | 3.09 | 10000 |
| 1727127000 | 3.06 | -0.11 | -3.47 | 3.11 | 3.19 | 3.06 | 23500 |
| 1726867800 | 3.17 | -0.03 | -0.94 | 3.22 | 3.22 | 3.11 | 21500 |
| 1726781400 | 3.2 | -0.33 | -9.35 | 3.46 | 3.46 | 3.2 | 95200 |
| 1726695000 | 3.53 | -0.12 | -3.29 | 3.64 | 3.67 | 3.31 | 94700 |
| 1726608600 | 3.65 | -0.35 | -8.75 | 3.99 | 4.13 | 3.53 | 129800 |
| 1726522200 | 4 | 0 | 0.00 | 4.1 | 4.1 | 3.87 | 5700 |
| 1726263000 | 4 | -0.08 | -1.96 | 4.12 | 4.12 | 3.96 | 9400 |
| 1726176540 | 4.08 | 0.06 | 1.49 | 3.91 | 4.14 | 3.87 | 17400 |
| 1726090140 | 4.0199999 | 0.07 | 1.77 | 3.97 | 4.13 | 3.8 | 61600 |
| 1726003740 | 3.95 | 0.1 | 2.60 | 3.85 | 3.99 | 3.85 | 6700 |
| 1725917400 | 3.85 | 0.03 | 0.79 | 3.75 | 3.85 | 3.75 | 3900 |
| 1725658200 | 3.82 | 0.02 | 0.53 | 3.75 | 3.82 | 3.75 | 2400 |
| 1725571800 | 3.8 | 0.05 | 1.33 | 3.75 | 3.84 | 3.73 | 11800 |
| 1725485400 | 3.75 | 0.11 | 3.02 | 3.66 | 3.75 | 3.66 | 7100 |
| 1725399000 | 3.64 | -0.01 | -0.27 | 3.64 | 3.74 | 3.63 | 4100 |
| 1725312600 | 3.65 | -0.18 | -4.70 | 3.83 | 3.87 | 3.65 | 51500 |
| 1725053400 | 3.83 | 0.07 | 1.86 | 3.82 | 3.9 | 3.76 | 14700 |
| 1724967000 | 3.76 | -0.14 | -3.59 | 3.88 | 4 | 3.76 | 33200 |
| 1724880600 | 3.9 | -0.05 | -1.27 | 3.87 | 3.92 | 3.85 | 7700 |
| 1724794140 | 3.95 | 0 | 0.00 | 3.87 | 4.04 | 3.84 | 29300 |
| 1724707740 | 3.95 | -0.05 | -1.25 | 3.99 | 4.0599999 | 3.86 | 16600 |
| 1724448600 | 4 | 0.06 | 1.52 | 3.96 | 4.11 | 3.82 | 139600 |
| 1724362140 | 3.94 | -0.06 | -1.50 | 4 | 4.13 | 3.65 | 111400 |
| 1724275740 | 4 | 0.01 | 0.25 | 3.99 | 4.15 | 3.87 | 54700 |
| 1724189340 | 3.99 | 0.05 | 1.27 | 3.99 | 3.99 | 3.8 | 55300 |
| 1724102940 | 3.94 | 0.05 | 1.29 | 3.9 | 3.98 | 3.76 | 73700 |
| 1723843800 | 3.89 | 0.25 | 6.87 | 3.59 | 3.93 | 3.5 | 127800 |
| 1723757340 | 3.64 | -0.04 | -1.09 | 3.65 | 3.65 | 3.54 | 23400 |
| 1723671000 | 3.68 | -0.07 | -1.87 | 3.75 | 3.79 | 3.61 | 33700 |
| 1723584600 | 3.75 | -0.13 | -3.35 | 3.95 | 3.99 | 3.67 | 103700 |
| 1723498200 | 3.88 | 0.25 | 6.89 | 3.63 | 3.88 | 3.58 | 30900 |
| 1723239000 | 3.63 | 0.08 | 2.25 | 3.5 | 3.63 | 3.4 | 1040000 |
| 1723152600 | 3.55 | -0.15 | -4.05 | 3.78 | 3.9 | 3.53 | 46000 |
| 1723066200 | 3.7 | -0.03 | -0.80 | 3.75 | 3.75 | 3.65 | 13100 |
| 1722979740 | 3.73 | -0.13 | -3.37 | 3.95 | 3.95 | 3.63 | 31800 |
| 1722893400 | 3.86 | 0.05 | 1.31 | 3.81 | 3.86 | 3.71 | 24300 |
| 1722634200 | 3.81 | -0.19 | -4.75 | 4.04 | 4.05 | 3.81 | 987900 |
| 1722547800 | 4 | -0.04 | -0.99 | 3.97 | 4.05 | 3.7 | 19300 |
| 1722461400 | 4.04 | -0.06 | -1.46 | 4.04 | 4.05 | 4 | 6200 |
| 1722374940 | 4.1 | 0 | 0.00 | 4.13 | 4.13 | 4.04 | 2300 |
| 1722288600 | 4.1 | 0 | 0.00 | 4.0599999 | 4.16 | 4.05 | 21000 |
| 1722029400 | 4.1 | -0.14 | -3.30 | 4.21 | 4.25 | 3.61 | 1805100 |
| 1721943000 | 4.24 | -0.16 | -3.64 | 4.41 | 4.43 | 4.19 | 47500 |
| 1721856600 | 4.4 | 0.09 | 2.09 | 4.32 | 4.44 | 4.32 | 4700 |
| 1721770140 | 4.3099999 | -0.08 | -1.82 | 4.45 | 4.61 | 4.3099999 | 10000 |
| 1721683800 | 4.39 | -0.06 | -1.35 | 4.45 | 4.53 | 4.39 | 23900 |
| 1721424600 | 4.45 | -0.05 | -1.11 | 4.42 | 4.46 | 4.35 | 9800 |
| 1721338200 | 4.5 | -0.05 | -1.10 | 4.45 | 4.54 | 4.43 | 3900 |
| 1721251800 | 4.55 | -0.12 | -2.57 | 4.5199999 | 4.6 | 4.3099999 | 40100 |
| 1721165340 | 4.67 | -0.26 | -5.27 | 4.97 | 5.0199999 | 4.6 | 76500 |
| 1721079000 | 4.93 | -0.11 | -2.18 | 5.04 | 5.04 | 4.93 | 23400 |
| 1720819800 | 5.04 | -0.04 | -0.79 | 5 | 5.07 | 4.96 | 19900 |
| 1720733400 | 5.08 | 0.03 | 0.59 | 5.07 | 5.14 | 4.88 | 76000 |
| 1720647000 | 5.05 | 0.03 | 0.60 | 5.05 | 5.09 | 4.88 | 39100 |
| 1720560540 | 5.0199999 | -0.38 | -7.04 | 5.33 | 5.39 | 4.9 | 61200 |
| 1720474200 | 5.4 | 0.02 | 0.37 | 5.32 | 5.44 | 5.32 | 11700 |
| 1720215000 | 5.38 | -0.04 | -0.74 | 5.36 | 5.45 | 5.34 | 7800 |
| 1720128540 | 5.42 | 0.17 | 3.24 | 5.29 | 5.45 | 5.25 | 30300 |
| 1720042200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.05 | 9100 |
| 1719955800 | 5.1 | -0.03 | -0.58 | 5.13 | 5.13 | 4.97 | 25500 |
| 1719869400 | 5.13 | -0.21 | -3.93 | 5.4 | 5.4 | 5.12 | 14600 |
| 1719610200 | 5.34 | 0.06 | 1.14 | 5.29 | 5.34 | 5.12 | 12200 |
| 1719523800 | 5.28 | -0.11 | -2.04 | 5.43 | 5.43 | 5.11 | 71200 |
| 1719437400 | 5.39 | 0.07 | 1.32 | 5.25 | 5.45 | 5.23 | 78600 |
| 1719351000 | 5.32 | -0.03 | -0.56 | 5.3 | 5.33 | 5.22 | 11500 |
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
