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 | -0.74 | -19.7333333333 | 3.75 | 3.859 | 2.7925 | 2454654 | 3.0458659 | CS |
| 4 | 0.19 | 6.73758865248 | 2.82 | 4.56 | 2.74 | 2509227 | 3.45731776 | CS |
| 12 | -0.81 | -21.2041884817 | 3.82 | 4.56 | 2.45 | 1556115 | 3.51309604 | CS |
| 26 | -0.02 | -0.660066006601 | 3.03 | 4.7 | 2.45 | 1346102 | 3.67798777 | CS |
| 52 | -0.43 | -12.5 | 3.44 | 6.72 | 2.45 | 1406056 | 4.14254059 | CS |
| 156 | -6.05 | -66.7770419426 | 9.06 | 9.68 | 1.1111 | 887851 | 4.17706995 | CS |
| 260 | -17.99 | -85.6666666667 | 21 | 31.5301 | 1.1111 | 814322 | 4.71967601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.0099999 | 0.08 | 2.73 | 2.93 | 3.0299999 | 2.875 | 1155891 |
| 1734996900 | 2.93 | -0.06 | -2.01 | 3 | 3 | 2.865 | 1436173 |
| 1734737700 | 2.99 | 0.07 | 2.40 | 2.88 | 3.085 | 2.86 | 2502551 |
| 1734651300 | 2.92 | -0.12 | -3.95 | 3.13 | 3.15 | 2.7925 | 2635211 |
| 1734564900 | 3.04 | -0.29 | -8.71 | 3.35 | 3.48 | 2.9049999 | 3384421 |
| 1734478500 | 3.33 | -0.5 | -13.05 | 3.75 | 3.859 | 3.32 | 2314916 |
| 1734392100 | 3.83 | 0.14 | 3.65 | 3.65 | 4.11 | 3.53 | 2541348 |
| 1734132900 | 3.695 | 0.01 | 0.41 | 3.73 | 3.76 | 3.51 | 2431991 |
| 1734046500 | 3.68 | -0.7 | -15.98 | 4.5 | 4.51 | 3.46 | 6593916 |
| 1733960100 | 4.38 | 0.36 | 8.96 | 4.29 | 4.5599999 | 3.9409 | 4901173 |
| 1733873700 | 4.0199999 | 0.81 | 25.23 | 3.52 | 4.1 | 3.44 | 5395504 |
| 1733787300 | 3.21 | 0.1 | 3.22 | 3.25 | 3.47 | 3.19 | 1928052 |
| 1733528100 | 3.11 | 0.19 | 6.51 | 2.95 | 3.2599999 | 2.95 | 3195897 |
| 1733441700 | 2.92 | -0.17 | -5.50 | 3.1 | 3.12 | 2.91 | 1608053 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.11 | 3.18 | 3.0099999 | 1420200 |
| 1733268900 | 2.99 | -0.16 | -5.08 | 3.15 | 3.16 | 2.94 | 1421959 |
| 1733182500 | 3.15 | 0.1 | 3.28 | 3.09 | 3.23 | 3.065 | 1563867 |
| 1732917840 | 3.05 | 0.11 | 3.74 | 3.02 | 3.08 | 2.9 | 488667 |
| 1732750500 | 2.94 | 0.19 | 6.91 | 2.81 | 3.02 | 2.8 | 878103 |
| 1732664100 | 2.75 | -0.08 | -2.83 | 2.82 | 2.84 | 2.74 | 1033309 |
| 1732577700 | 2.83 | 0.27 | 10.55 | 2.7599999 | 2.98 | 2.73 | 1644298 |
| 1732318500 | 2.56 | 0.01 | 0.39 | 2.58 | 2.64 | 2.52 | 1091651 |
| 1732232100 | 2.55 | -0.13 | -4.85 | 2.66 | 2.695 | 2.52 | 1673767 |
| 1732145700 | 2.68 | -0.04 | -1.47 | 2.69 | 2.72 | 2.55 | 1059833 |
| 1732059300 | 2.72 | -0.05 | -1.81 | 2.82 | 2.82 | 2.45 | 1594970 |
| 1731972900 | 2.77 | -0.07 | -2.46 | 2.9 | 2.9385 | 2.7599999 | 960182 |
| 1731713700 | 2.84 | -0.18 | -5.80 | 3.02 | 3.0299 | 2.71 | 2439058 |
| 1731627300 | 3.015 | -0.13 | -3.98 | 3.2 | 3.2 | 2.95 | 3284620 |
| 1731540900 | 3.14 | -0.5 | -13.74 | 3.73 | 3.82 | 3.13 | 1933218 |
| 1731454500 | 3.64 | -0.64 | -14.95 | 4.1 | 4.1 | 3.615 | 2212169 |
| 1731368100 | 4.28 | 0.21 | 5.16 | 4.2 | 4.465 | 4.13 | 1966974 |
| 1731108900 | 4.07 | 0.04 | 0.99 | 4.0199999 | 4.095 | 3.92 | 837552 |
| 1731022500 | 4.03 | -0.11 | -2.66 | 4.14 | 4.22 | 4.01 | 886755 |
| 1730936100 | 4.14 | 0.09 | 2.22 | 4.1 | 4.19 | 3.97 | 1946596 |
| 1730849700 | 4.05 | 0.05 | 1.25 | 4 | 4.0599999 | 3.855 | 700460 |
| 1730763300 | 4 | 0.08 | 2.04 | 3.88 | 4.03 | 3.82 | 702115 |
| 1730500500 | 3.92 | 0.08 | 2.08 | 3.88 | 3.95 | 3.72 | 1060317 |
| 1730414100 | 3.84 | -0.3 | -7.25 | 4.14 | 4.14 | 3.83 | 1357352 |
| 1730327700 | 4.14 | -0.03 | -0.72 | 4.2 | 4.265 | 4.105 | 1529606 |
| 1730241300 | 4.17 | -0.12 | -2.80 | 4.33 | 4.35 | 4.135 | 1097920 |
| 1730154900 | 4.29 | 0.22 | 5.41 | 4.05 | 4.4 | 4.05 | 1727819 |
| 1729895700 | 4.07 | -0.04 | -0.97 | 4.15 | 4.24 | 4.055 | 645477 |
| 1729809300 | 4.11 | 0 | 0.00 | 4.17 | 4.23 | 4.0199999 | 738188 |
| 1729722900 | 4.11 | -0.03 | -0.72 | 4.09 | 4.125 | 3.98 | 610983 |
| 1729636500 | 4.14 | 0.1 | 2.48 | 4.0199999 | 4.16 | 3.98 | 460713 |
| 1729550100 | 4.04 | -0.17 | -4.04 | 4.19 | 4.2 | 3.97 | 722476 |
| 1729290900 | 4.21 | 0.19 | 4.73 | 4.11 | 4.21 | 4.055 | 478544 |
| 1729204500 | 4.0199999 | -0.11 | -2.66 | 4.13 | 4.14 | 4.01 | 484653 |
| 1729118100 | 4.13 | 0.15 | 3.77 | 4.04 | 4.24 | 3.99 | 743973 |
| 1729031700 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.87 | 619170 |
| 1728945300 | 4.1 | 0.03 | 0.74 | 4.05 | 4.135 | 3.95 | 569619 |
| 1728686100 | 4.07 | 0.28 | 7.39 | 3.78 | 4.09 | 3.75 | 1175320 |
| 1728599700 | 3.79 | -0.02 | -0.52 | 3.81 | 3.81 | 3.685 | 563977 |
| 1728513300 | 3.81 | -0.13 | -3.30 | 3.94 | 4 | 3.77 | 725053 |
| 1728426900 | 3.94 | 0.02 | 0.51 | 3.96 | 4.03 | 3.85 | 552592 |
| 1728340500 | 3.92 | 0.04 | 1.03 | 3.9 | 3.949 | 3.79 | 453108 |
| 1728081300 | 3.88 | 0.07 | 1.84 | 3.9 | 4.01 | 3.85 | 837226 |
| 1727994900 | 3.81 | 0.01 | 0.26 | 3.74 | 3.905 | 3.73 | 571994 |
| 1727908500 | 3.8 | 0.18 | 4.97 | 3.72 | 3.805 | 3.62 | 885697 |
| 1727822100 | 3.62 | -0.2 | -5.24 | 3.82 | 3.85 | 3.53 | 1053924 |
| 1727735700 | 3.82 | -0.15 | -3.78 | 3.95 | 4.015 | 3.75 | 523503 |
| 1727476500 | 3.97 | -0.14 | -3.41 | 4.13 | 4.17 | 3.93 | 543633 |
| 1727390100 | 4.11 | 0.23 | 5.93 | 3.94 | 4.13 | 3.86 | 809945 |
| 1727303700 | 3.88 | -0.08 | -2.02 | 3.95 | 3.99 | 3.83 | 733963 |
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
