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 | 0.34 | 10.8974358974 | 3.12 | 3.58 | 2.9604 | 1445956 | 3.21377109 | CS |
| 4 | 1.04 | 42.9752066116 | 2.42 | 3.58 | 2.34 | 1304976 | 2.83230334 | CS |
| 12 | 0.06 | 1.76470588235 | 3.4 | 3.6 | 2.24 | 1308090 | 2.90488267 | CS |
| 26 | 1.05 | 43.5684647303 | 2.41 | 6.23 | 2.24 | 2014178 | 3.80772293 | CS |
| 52 | 1.9 | 121.794871795 | 1.56 | 6.23 | 1.2514 | 1203589 | 3.5052243 | CS |
| 156 | -0.22 | -5.97826086957 | 3.68 | 6.4 | 0.618 | 763224 | 2.93172258 | CS |
| 260 | -0.39 | -10.1298701299 | 3.85 | 10 | 0.618 | 762415 | 3.9368163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.37 | 0.04 | 1.20 | 3.3 | 3.43 | 3.215 | 1937408 |
| 1721774100 | 3.33 | 0.3 | 9.90 | 3.0099999 | 3.345 | 2.9604 | 1400808 |
| 1721687700 | 3.0299999 | -0.17 | -5.31 | 3.22 | 3.22 | 2.985 | 1349147 |
| 1721428500 | 3.2 | 0.14 | 4.58 | 3.07 | 3.215 | 3.05 | 1238509 |
| 1721342100 | 3.06 | -0.04 | -1.29 | 3.12 | 3.3 | 2.99 | 1303910 |
| 1721255700 | 3.1 | 0.06 | 1.97 | 3 | 3.145 | 2.92 | 1681661 |
| 1721169300 | 3.04 | 0.27 | 9.75 | 2.81 | 3.1 | 2.8 | 1722179 |
| 1721082900 | 2.77 | 0.1 | 3.75 | 2.7 | 2.8 | 2.64 | 778872 |
| 1720823700 | 2.67 | -0.06 | -2.20 | 2.7799999 | 2.96 | 2.65 | 1710496 |
| 1720737300 | 2.73 | 0.27 | 10.98 | 2.5099999 | 2.74 | 2.48 | 1890896 |
| 1720650900 | 2.46 | -0.01 | -0.40 | 2.48 | 2.54 | 2.4049999 | 930093 |
| 1720564500 | 2.47 | 0.07 | 2.92 | 2.4 | 2.48 | 2.38 | 659926 |
| 1720478100 | 2.4 | -0.08 | -3.23 | 2.48 | 2.56 | 2.37 | 1032413 |
| 1720218900 | 2.48 | 0.07 | 2.90 | 2.41 | 2.48 | 2.36 | 1145684 |
| 1720040640 | 2.41 | -0.01 | -0.41 | 2.41 | 2.44 | 2.36 | 677157 |
| 1719959700 | 2.42 | -0.03 | -1.22 | 2.38 | 2.44 | 2.36 | 688682 |
| 1719873300 | 2.45 | -0.14 | -5.41 | 2.63 | 2.63 | 2.34 | 1651910 |
| 1719614100 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1719527700 | 2.59 | 0.17 | 7.02 | 2.42 | 2.6 | 2.42 | 1689815 |
| 1719441300 | 2.42 | 0.11 | 4.76 | 2.31 | 2.44 | 2.24 | 1826849 |
| 1719354900 | 2.31 | -0.12 | -4.94 | 2.47 | 2.475 | 2.305 | 1559167 |
| 1719268500 | 2.43 | -0.13 | -5.08 | 2.56 | 2.58 | 2.41 | 1423163 |
| 1719009300 | 2.56 | 0.06 | 2.40 | 2.52 | 2.59 | 2.465 | 3116329 |
| 1718922900 | 2.5 | -0.18 | -6.72 | 2.64 | 2.65 | 2.45 | 2213191 |
| 1718750100 | 2.68 | -0.05 | -1.83 | 2.7599999 | 2.7799999 | 2.6429999 | 787183 |
| 1718663700 | 2.73 | 0.04 | 1.49 | 2.7 | 2.755 | 2.59 | 1735986 |
| 1718404500 | 2.69 | -0.08 | -2.89 | 2.75 | 2.75 | 2.67 | 698154 |
| 1718318100 | 2.77 | -0.03 | -1.07 | 2.85 | 2.86 | 2.745 | 618935 |
| 1718231700 | 2.8 | -0.01 | -0.36 | 2.81 | 2.93 | 2.795 | 720615 |
| 1718145300 | 2.81 | 0.05 | 1.81 | 2.72 | 2.855 | 2.715 | 877093 |
| 1718058900 | 2.7599999 | 0.01 | 0.36 | 2.7 | 2.7799999 | 2.57 | 1849454 |
| 1717799700 | 2.75 | -0.06 | -2.14 | 2.85 | 2.8849999 | 2.72 | 883073 |
| 1717713300 | 2.81 | -0.18 | -6.02 | 2.98 | 3.06 | 2.795 | 1128115 |
| 1717626900 | 2.99 | 0.04 | 1.36 | 2.98 | 3.0099 | 2.87 | 814189 |
| 1717540500 | 2.95 | 0.01 | 0.34 | 2.89 | 2.98 | 2.83 | 721521 |
| 1717454100 | 2.94 | 0.06 | 2.08 | 2.95 | 3.1 | 2.91 | 994865 |
| 1717194900 | 2.88 | -0.03 | -1.03 | 2.95 | 2.95 | 2.73 | 2841348 |
| 1717108500 | 2.91 | -0.16 | -5.21 | 3.06 | 3.07 | 2.89 | 1303324 |
| 1717022100 | 3.07 | -0.03 | -0.97 | 3.04 | 3.08 | 2.98 | 1031390 |
| 1716935700 | 3.1 | 0.04 | 1.31 | 3.12 | 3.1448999 | 3.0099999 | 847232 |
| 1716590100 | 3.06 | -0.01 | -0.33 | 3.06 | 3.13 | 3.0299999 | 750315 |
| 1716503700 | 3.07 | -0.08 | -2.54 | 3.17 | 3.227 | 3 | 1234970 |
| 1716417300 | 3.15 | -0.03 | -0.94 | 3.18 | 3.27 | 3.15 | 547660 |
| 1716330900 | 3.18 | -0.01 | -0.31 | 3.19 | 3.2599999 | 3.13 | 680365 |
| 1716244500 | 3.19 | 0.08 | 2.57 | 3.16 | 3.22 | 3.085 | 653601 |
| 1715985300 | 3.11 | -0.17 | -5.18 | 3.27 | 3.3199 | 3.1 | 836239 |
| 1715898900 | 3.2799999 | 0.06 | 1.86 | 3.22 | 3.31 | 3.22 | 628406 |
| 1715812500 | 3.22 | 0.02 | 0.63 | 3.2 | 3.33 | 3.19 | 941533 |
| 1715726100 | 3.2 | -0.07 | -2.14 | 3.25 | 3.2799999 | 3.17 | 1117417 |
| 1715639700 | 3.27 | 0.18 | 5.83 | 3.11 | 3.315 | 3.1 | 1501156 |
| 1715380500 | 3.09 | -0.2 | -6.08 | 3.38 | 3.3898 | 3 | 2032693 |
| 1715294100 | 3.29 | 0.21 | 6.65 | 3.1 | 3.42 | 3 | 2093450 |
| 1715207700 | 3.085 | -0.3 | -8.73 | 3.18 | 3.23 | 2.91 | 2745259 |
| 1715121300 | 3.38 | -0.12 | -3.43 | 3.44 | 3.5 | 3.295 | 1564584 |
| 1715034900 | 3.5 | -0.02 | -0.57 | 3.56 | 3.6 | 3.41 | 1065780 |
| 1714775700 | 3.52 | 0.24 | 7.32 | 3.3 | 3.54 | 3.2599999 | 1705066 |
| 1714689300 | 3.2799999 | -0.09 | -2.53 | 3.4 | 3.4099 | 3.205 | 1673822 |
| 1714602900 | 3.365 | 0.01 | 0.15 | 3.35 | 3.47 | 3.2 | 2084531 |
| 1714516500 | 3.36 | -0.38 | -10.04 | 3.59 | 3.65 | 3.06 | 4003910 |
| 1714430100 | 3.735 | -0.34 | -8.23 | 3.91 | 3.9498 | 3.24 | 7644861 |
| 1714170900 | 4.07 | 0.14 | 3.56 | 4 | 4.2497 | 3.95 | 2923677 |
| 1714084500 | 3.93 | 0.03 | 0.77 | 3.93 | 4.01 | 3.775 | 1919344 |
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
