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 | -0.14 | -4.53074433657 | 3.09 | 3.29 | 2.89 | 492082 | 3.03634119 | CS |
| 4 | 0.76 | 34.703196347 | 2.19 | 4.38 | 1.9301 | 6911789 | 3.90472062 | CS |
| 12 | 0.93 | 46.0396039604 | 2.02 | 4.38 | 1.5301 | 2538372 | 3.59633267 | CS |
| 26 | -5.24 | -63.9804639805 | 8.19 | 8.29 | 1.5301 | 1436569 | 3.80266924 | CS |
| 52 | -5.92 | -66.7418263811 | 8.87 | 13.04 | 1.5301 | 830859 | 4.64553781 | CS |
| 156 | -22.47 | -88.3949645948 | 25.42 | 27.7 | 1.5301 | 394834 | 7.82504571 | CS |
| 260 | -24.38 | -89.2060007318 | 27.33 | 38.2 | 1.5301 | 333344 | 12.07993767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 2.95 | -0.06 | -1.99 | 3.02 | 3.105 | 2.89 | 687806 |
| 1720218900 | 3.0099999 | -0.22 | -6.81 | 3.2 | 3.29 | 2.995 | 520989 |
| 1720040640 | 3.23 | 0.2 | 6.60 | 2.99 | 3.23 | 2.99 | 389629 |
| 1719959700 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.13 | 2.955 | 369905 |
| 1719873300 | 3.09 | -0.03 | -0.96 | 3.17 | 3.18 | 2.87 | 1567581 |
| 1719614100 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1719527700 | 3.12 | -0.05 | -1.42 | 3.15 | 3.21 | 3.015 | 886675 |
| 1719441300 | 3.165 | 0.23 | 7.84 | 3.11 | 3.48 | 3 | 1607256 |
| 1719354900 | 2.935 | -0.42 | -12.39 | 3.4 | 3.4 | 2.93 | 2639172 |
| 1719268500 | 3.35 | -0.29 | -7.97 | 3.62 | 3.69 | 3.3212 | 1722622 |
| 1719009300 | 3.64 | -0.17 | -4.46 | 3.91 | 4.18 | 3.631 | 2856191 |
| 1718922900 | 3.81 | -0.26 | -6.39 | 3.78 | 4.35 | 3.66 | 10027619 |
| 1718750100 | 4.07 | 1.9 | 87.56 | 3.05 | 4.38 | 2.9 | 91309255 |
| 1718663700 | 2.17 | 0.05 | 2.36 | 2.14 | 2.205 | 2.065 | 263409 |
| 1718404500 | 2.12 | -0.17 | -7.42 | 2.27 | 2.32 | 2.105 | 325574 |
| 1718318100 | 2.29 | 0.17 | 8.02 | 2.09 | 2.32 | 1.96 | 1071130 |
| 1718231700 | 2.12 | -0.01 | -0.47 | 2.18 | 2.245 | 2.095 | 375745 |
| 1718145300 | 2.13 | -0.17 | -7.19 | 2.19 | 2.21 | 1.9301 | 879859 |
| 1718058900 | 2.295 | 0.11 | 4.79 | 2.15 | 2.35 | 2.11 | 306886 |
| 1717799700 | 2.19 | -0.28 | -11.34 | 2.43 | 2.43 | 2.115 | 436167 |
| 1717713300 | 2.47 | -0.02 | -0.80 | 2.5 | 2.5299999 | 2.36 | 317636 |
| 1717626900 | 2.49 | -0.05 | -1.97 | 2.54 | 2.61 | 2.45 | 338490 |
| 1717540500 | 2.54 | -0.03 | -1.17 | 2.55 | 2.68 | 2.4701 | 396936 |
| 1717454100 | 2.57 | 0.08 | 3.21 | 2.55 | 2.6299 | 2.43 | 464095 |
| 1717194900 | 2.49 | 0.07 | 2.89 | 2.5 | 2.56 | 2.39 | 383822 |
| 1717108500 | 2.42 | -0.1 | -3.97 | 2.5299999 | 2.7 | 2.41 | 478425 |
| 1717022100 | 2.52 | -0.04 | -1.56 | 2.5 | 2.61 | 2.42 | 520321 |
| 1716935700 | 2.56 | 0.36 | 16.10 | 2.22 | 2.64 | 2.22 | 789649 |
| 1716590100 | 2.205 | -0.01 | -0.23 | 2.22 | 2.265 | 2.1423 | 356904 |
| 1716503700 | 2.21 | -0.01 | -0.45 | 2.22 | 2.5 | 2.16 | 741212 |
| 1716417300 | 2.22 | -0.03 | -1.33 | 2.25 | 2.339 | 2.17 | 545987 |
| 1716330900 | 2.25 | -0.26 | -10.36 | 2.5099999 | 2.56 | 2.125 | 1225424 |
| 1716244500 | 2.5099999 | 0.47 | 23.04 | 2.04 | 2.91 | 2.0299999 | 4407263 |
| 1715985300 | 2.04 | 0.03 | 1.49 | 1.965 | 2.23 | 1.965 | 685505 |
| 1715898900 | 2.0099999 | 0.23 | 12.92 | 1.78 | 2.015 | 1.78 | 397632 |
| 1715812500 | 1.78 | 0 | 0.00 | 1.81 | 1.88 | 1.715 | 366424 |
| 1715726100 | 1.78 | 0.05 | 2.89 | 1.75 | 1.79 | 1.73 | 199735 |
| 1715639700 | 1.73 | 0.03 | 1.76 | 1.7 | 1.82 | 1.7 | 262626 |
| 1715380500 | 1.7 | 0.02 | 1.19 | 1.71 | 1.8094 | 1.67 | 469635 |
| 1715294100 | 1.68 | -0.16 | -8.70 | 1.83 | 1.9 | 1.67 | 730457 |
| 1715207700 | 1.84 | -0.15 | -7.54 | 1.99 | 2.028 | 1.83 | 341237 |
| 1715121300 | 1.99 | -0.09 | -4.33 | 2.08 | 2.08 | 1.97 | 202703 |
| 1715034900 | 2.08 | 0.07 | 3.23 | 2.02 | 2.1349999 | 1.95 | 394226 |
| 1714775700 | 2.015 | 0.11 | 5.50 | 1.98 | 2.09 | 1.945 | 399920 |
| 1714689300 | 1.91 | 0.07 | 3.80 | 1.87 | 1.93 | 1.75 | 252993 |
| 1714602900 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9417 | 1.8 | 282268 |
| 1714516500 | 1.88 | -0.15 | -7.39 | 2.02 | 2.02 | 1.835 | 571099 |
| 1714430100 | 2.0299999 | -0.02 | -0.98 | 2.06 | 2.21 | 2.005 | 739680 |
| 1714170900 | 2.05 | 0.18 | 9.63 | 1.84 | 2.06 | 1.825 | 668949 |
| 1714084500 | 1.87 | 0.12 | 6.86 | 1.7 | 1.9 | 1.66 | 718514 |
| 1713998100 | 1.75 | 0.17 | 10.76 | 1.58 | 1.78 | 1.58 | 1185588 |
| 1713911700 | 1.58 | -0.18 | -10.23 | 1.75 | 1.75 | 1.5301 | 1162778 |
| 1713825300 | 1.76 | -0.09 | -4.86 | 1.89 | 1.89 | 1.75 | 938452 |
| 1713566100 | 1.85 | -0.03 | -1.33 | 1.86 | 1.94 | 1.84 | 539957 |
| 1713479700 | 1.875 | -0.14 | -6.72 | 2.02 | 2.0299999 | 1.86 | 449843 |
| 1713393300 | 2.0099999 | -0.02 | -0.74 | 2.0099999 | 2.07 | 1.96 | 405735 |
| 1713306900 | 2.025 | 0 | 0.25 | 2.02 | 2.115 | 1.96 | 573242 |
| 1713220500 | 2.02 | -0.31 | -13.12 | 2.35 | 2.38 | 2.02 | 677174 |
| 1712961300 | 2.325 | -0.34 | -12.59 | 2.67 | 2.7 | 2.32 | 581070 |
| 1712874900 | 2.66 | 0.07 | 2.70 | 2.62 | 2.75 | 2.62 | 445069 |
| 1712788500 | 2.59 | -0.23 | -8.16 | 2.77 | 2.77 | 2.56 | 492088 |
| 1712702100 | 2.82 | 0.06 | 2.17 | 2.7799999 | 2.97 | 2.73 | 427398 |
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
