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 | -0.395 | -12.1725731895 | 3.245 | 3.5036 | 2.7 | 1270438 | 3.22456107 | CS |
| 4 | -1.35 | -32.1428571429 | 4.2 | 4.4135 | 2.7 | 2588928 | 3.73559371 | CS |
| 12 | -278.55 | -98.987206823 | 281.4 | 281.4 | 2.7 | 7668328 | 23.70582222 | CS |
| 26 | -526.35 | -99.4614512472 | 529.2 | 529.2 | 2.7 | 3847026 | 54.68785151 | CS |
| 52 | -11862.15 | -99.9759797724 | 11865 | 13629 | 2.7 | 2512190 | 266.74098144 | CS |
| 156 | 3587.15195312 | -100.07951339 | -3584.30195312 | 30366 | -3543.97855615 | 1027106 | 264.9125383 | CS |
| 260 | 5513.71425293 | -100.051716026 | -5510.86425293 | 30366 | -5376.45292969 | 1726346 | -5294.21619516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.34 | 0.17 | 5.36 | 3.072 | 3.55 | 3.04 | 389426 |
| 1734651300 | 3.17 | 0.23 | 7.82 | 3.0616 | 3.25 | 2.95 | 183050 |
| 1734564900 | 2.94 | -0.22 | -6.96 | 3.04 | 3.19 | 2.88 | 250432 |
| 1734478500 | 3.16 | -0.07 | -2.17 | 3.19 | 3.3 | 3.08 | 381163 |
| 1734392100 | 3.23 | -0.16 | -4.58 | 3.46 | 3.5036 | 3.12 | 5048894 |
| 1734132900 | 3.385 | 0.13 | 3.83 | 3.245 | 3.49 | 3.1 | 488649 |
| 1734046500 | 3.2599999 | -0.03 | -0.76 | 3.3989 | 3.54 | 3.15 | 532021 |
| 1733960100 | 3.285 | -0.02 | -0.45 | 3.31 | 3.3871 | 3.06 | 190091 |
| 1733873700 | 3.3 | -0.4 | -10.81 | 3.42 | 3.5 | 3.21 | 364114 |
| 1733787300 | 3.7 | 0.36 | 10.78 | 3.5 | 3.85 | 3.2599999 | 2389540 |
| 1733528100 | 3.34 | 0.25 | 8.09 | 3.05 | 3.37 | 3 | 406392 |
| 1733441700 | 3.09 | 0.21 | 7.29 | 3.08 | 3.32 | 3 | 1247055 |
| 1733355300 | 2.88 | -0.31 | -9.72 | 3.22 | 3.22 | 2.7101 | 1662616 |
| 1733268900 | 3.19 | 0.08 | 2.57 | 3.15 | 3.5 | 3.1202 | 1182059 |
| 1733182500 | 3.11 | -0.07 | -2.20 | 3.18 | 3.2599999 | 3.02 | 450256 |
| 1732917840 | 3.18 | -0.03 | -0.93 | 3.1891 | 3.39 | 3.08 | 297387 |
| 1732750500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.295 | 3.12 | 279854 |
| 1732664100 | 3.2 | -0.66 | -17.03 | 3.82 | 3.82 | 3 | 557423 |
| 1732577700 | 3.857 | -0.16 | -4.09 | 3.962 | 3.962 | 3.6785 | 305724 |
| 1732318500 | 4.0215 | -2.86 | -41.59 | 4.2 | 4.4135 | 3.85 | 645093 |
| 1732232100 | 6.8845 | -1.31 | -15.94 | 7.21 | 7.3185 | 6.4399999 | 245439 |
| 1732145700 | 8.19 | 2.08 | 33.94 | 6.3 | 8.925 | 6.1985 | 1011513 |
| 1732059300 | 6.1144999 | -0.22 | -3.48 | 6.245785 | 6.2929999 | 5.9045 | 48145 |
| 1731972900 | 6.335 | 0.18 | 2.84 | 6.0305 | 6.4365 | 5.7539999 | 68365 |
| 1731713700 | 6.1599999 | -0.26 | -4.09 | 6.4224999 | 6.4365 | 6.0199999 | 50243 |
| 1731627300 | 6.4224999 | -0.11 | -1.66 | 6.525645 | 6.643 | 6.1425 | 48482 |
| 1731540900 | 6.531 | -0.36 | -5.18 | 6.7655 | 6.84516 | 6.3175 | 76944 |
| 1731454500 | 6.888 | -0.28 | -3.86 | 6.9055 | 7 | 6.65 | 76971 |
| 1731368100 | 7.1645 | -0.19 | -2.52 | 7.252 | 7.532 | 6.8775 | 76491 |
| 1731108900 | 7.35 | 0.59 | 8.70 | 6.762 | 7.427 | 6.685 | 118281 |
| 1731022500 | 6.762 | 0.11 | 1.68 | 6.685 | 7.777 | 6.65 | 181241 |
| 1730936100 | 6.65 | -0.68 | -9.26 | 7.133 | 7.2765 | 6.51 | 95249 |
| 1730849700 | 7.329 | -0.43 | -5.51 | 7.7245 | 7.7525 | 7.042 | 105348 |
| 1730763300 | 7.756 | -1.06 | -12.06 | 8.484 | 8.75 | 7.637 | 116028 |
| 1730500500 | 8.82 | -0.58 | -6.15 | 9.0125 | 9.2225 | 8.526 | 109768 |
| 1730414100 | 9.3975 | -0.72 | -7.13 | 9.8385 | 9.9714999 | 9.275 | 104752 |
| 1730327700 | 10.1185 | -0.35 | -3.31 | 9.807 | 11.1615 | 9.6285 | 188270 |
| 1730241300 | 10.465 | 0.95 | 9.97 | 11.032 | 12.18 | 9.849 | 1402282 |
| 1730154900 | 9.5164999 | -0.63 | -6.24 | 10.202499 | 10.325 | 9.45 | 400536 |
| 1729895700 | 10.149999 | -0.18 | -1.69 | 10.5875 | 10.85 | 9.9785 | 78762 |
| 1729809300 | 10.325 | -0.29 | -2.74 | 10.751999 | 10.751999 | 10.149999 | 91826 |
| 1729722900 | 10.6155 | 0.09 | 0.90 | 10.674999 | 10.92 | 9.982 | 171275 |
| 1729636500 | 10.520999 | 0.2 | 1.97 | 10.5 | 11.4835 | 10.3425 | 267280 |
| 1729550100 | 10.318 | 0.15 | 1.48 | 10.149999 | 12.6 | 9.905 | 555402 |
| 1729290900 | 10.167499 | -4.18 | -29.15 | 10.3355 | 11.1475 | 9.4885 | 588288 |
| 1729204500 | 14.35 | -1.61 | -10.09 | 14.3605 | 14.973 | 13.65 | 236509 |
| 1729118100 | 15.96 | 2.45 | 18.13 | 14 | 18.1895 | 13.306999 | 783680 |
| 1729031700 | 13.51 | -0.81 | -5.62 | 14.315 | 15.491 | 13.335 | 407157 |
| 1728945300 | 14.315 | -0.91 | -5.98 | 15.049999 | 15.925 | 13.776 | 559803 |
| 1728686100 | 15.225 | -1.19 | -7.25 | 17.436999 | 19.3375 | 15.049999 | 855109 |
| 1728599700 | 16.415 | -8.43 | -33.94 | 19.9465 | 20.545 | 15.8095 | 438813 |
| 1728513300 | 24.849999 | -6.67 | -21.16 | 25.2035 | 29.75 | 23.66 | 368438 |
| 1728426900 | 31.520999 | -16.43 | -34.26 | 37.45 | 42 | 31.5 | 382480 |
| 1728340500 | 47.95 | -22.4 | -31.84 | 56 | 56 | 45.5 | 237958 |
| 1728081300 | 70.35 | -19.25 | -21.48 | 62.125 | 79.8 | 60.55 | 166318 |
| 1727994900 | 89.6 | -93.52 | -51.07 | 85.399999 | 122.15 | 78.4 | 113667 |
| 1727908500 | 183.12 | -11.55 | -5.93 | 189 | 225.75 | 183.12 | 3318 |
| 1727822100 | 194.67 | -46.83 | -19.39 | 210 | 224.7 | 183.75 | 6227 |
| 1727735520 | 241.5 | -16.8 | -6.50 | 245.91 | 264.81 | 233.31 | 1219 |
| 1727476500 | 258.3 | -23.1 | -8.21 | 281.4 | 281.4 | 242.55 | 802 |
| 1727390100 | 281.4 | -11.55 | -3.94 | 292.95 | 292.95 | 268.59 | 350 |
| 1727303700 | 292.95 | -9.45 | -3.12 | 301.98 | 302.39999 | 275.73 | 337 |
| 1727217300 | 302.39999 | -10.92 | -3.49 | 327.6 | 327.6 | 301.98 | 319 |
| 1727130900 | 313.32 | -22.68 | -6.75 | 327.6 | 336 | 309.75 | 128 |
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
