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 | -0.01 | -0.252525252525 | 3.96 | 4.36 | 3.54 | 259046 | 3.72494854 | CS |
| 4 | -0.02 | -0.503778337531 | 3.97 | 4.49 | 3.32 | 265878 | 3.74147496 | CS |
| 12 | -2.47 | -38.4735202492 | 6.42 | 6.46 | 3.32 | 221848 | 4.43154248 | CS |
| 26 | -2.26 | -36.3929146538 | 6.21 | 8.84 | 3.32 | 178829 | 5.23482793 | CS |
| 52 | -2.74 | -40.956651719 | 6.69 | 8.84 | 2.44 | 205482 | 4.94625868 | CS |
| 156 | -16.57 | -80.7504873294 | 20.52 | 45.56 | 2.44 | 203926 | 10.41426856 | CS |
| 260 | -18.05 | -82.0454545455 | 22 | 45.56 | 2.44 | 209347 | 10.81841916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 3.96 | 0.07 | 1.80 | 3.88 | 3.98 | 3.75 | 114092 |
| 1720478100 | 3.89 | 0.25 | 6.87 | 3.73 | 4.36 | 3.7 | 251419 |
| 1720218900 | 3.64 | -0.25 | -6.43 | 3.83 | 3.9 | 3.61 | 335035 |
| 1720040640 | 3.89 | 0.3 | 8.36 | 3.59 | 3.91 | 3.57 | 158846 |
| 1719959700 | 3.59 | -0.35 | -8.88 | 3.96 | 4.15 | 3.54 | 290882 |
| 1719873300 | 3.94 | 0.56 | 16.57 | 3.75 | 4.19 | 3.75 | 402722 |
| 1719614100 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1719527700 | 3.38 | -0.31 | -8.40 | 3.69 | 3.71 | 3.32 | 220909 |
| 1719441300 | 3.69 | -0.1 | -2.64 | 3.78 | 3.81 | 3.6 | 204374 |
| 1719354900 | 3.79 | -0.02 | -0.52 | 3.85 | 3.88 | 3.63 | 200213 |
| 1719268500 | 3.81 | 0.18 | 4.96 | 3.66 | 3.86 | 3.6 | 187142 |
| 1719009300 | 3.63 | 0.07 | 1.97 | 3.59 | 3.72 | 3.43 | 921519 |
| 1718922900 | 3.56 | 0.02 | 0.56 | 3.52 | 3.6407 | 3.49 | 198150 |
| 1718750100 | 3.54 | -0.13 | -3.54 | 3.67 | 3.85 | 3.51 | 200429 |
| 1718663700 | 3.67 | -0.16 | -4.18 | 3.76 | 3.91 | 3.5 | 228175 |
| 1718404500 | 3.83 | -0.18 | -4.49 | 3.99 | 4.11 | 3.71 | 283370 |
| 1718318100 | 4.01 | -0.15 | -3.61 | 4.15 | 4.24 | 3.98 | 168274 |
| 1718231700 | 4.16 | -0.12 | -2.80 | 4.45 | 4.49 | 4.09 | 120548 |
| 1718145300 | 4.28 | 0.26 | 6.47 | 3.97 | 4.42 | 3.97 | 147923 |
| 1718058900 | 4.0199999 | 0.04 | 1.01 | 3.94 | 4.1706 | 3.91 | 158784 |
| 1717799700 | 3.98 | -0.21 | -5.01 | 4.12 | 4.12 | 3.9 | 215714 |
| 1717713300 | 4.19 | 0.1 | 2.44 | 4.16 | 4.26 | 3.92 | 111549 |
| 1717626900 | 4.09 | 0.09 | 2.25 | 4.04 | 4.2191 | 4 | 94631 |
| 1717540500 | 4 | 0.02 | 0.50 | 3.95 | 4.0682 | 3.89 | 221635 |
| 1717454100 | 3.98 | -0.14 | -3.40 | 4.04 | 4.37 | 3.9 | 868754 |
| 1717194900 | 4.12 | 0 | 0.00 | 4.16 | 4.2 | 3.9 | 143631 |
| 1717108500 | 4.12 | 0.12 | 3.00 | 4.05 | 4.29 | 4 | 95335 |
| 1717022100 | 4 | -0.18 | -4.31 | 4.09 | 4.215 | 3.96 | 113422 |
| 1716935700 | 4.18 | 0.02 | 0.48 | 4.25 | 4.335 | 3.92 | 286053 |
| 1716590100 | 4.16 | 0.17 | 4.26 | 4.0199999 | 4.25 | 3.92 | 130201 |
| 1716503700 | 3.99 | -0.22 | -5.23 | 4.17 | 4.33 | 3.95 | 190516 |
| 1716417300 | 4.21 | -0.09 | -1.98 | 4.47 | 4.55 | 4.2 | 174538 |
| 1716330900 | 4.295 | -0.66 | -13.23 | 4.92 | 4.9999 | 3.95 | 515404 |
| 1716244500 | 4.95 | -0.25 | -4.81 | 5.18 | 5.3 | 4.93 | 271740 |
| 1715985300 | 5.2 | -0.02 | -0.38 | 5.3 | 5.47 | 5.15 | 153345 |
| 1715898900 | 5.22 | -0.01 | -0.19 | 5.25 | 5.7 | 4.8 | 1290105 |
| 1715812500 | 5.23 | 0.23 | 4.60 | 5.16 | 5.45 | 5.0851 | 128699 |
| 1715726100 | 5 | 0.05 | 1.01 | 5.07 | 5.28 | 4.945 | 80676 |
| 1715639700 | 4.95 | 0.1 | 2.06 | 4.92 | 5.16 | 4.91 | 260248 |
| 1715380500 | 4.85 | -0.33 | -6.37 | 5.22 | 5.24 | 4.63 | 150312 |
| 1715294100 | 5.18 | -0.08 | -1.52 | 5.24 | 5.3 | 5.09 | 241170 |
| 1715207700 | 5.26 | -0.42 | -7.39 | 5.61 | 5.69 | 5.17 | 137485 |
| 1715121300 | 5.68 | -0.08 | -1.39 | 6.0199999 | 6.0199999 | 5.66 | 189931 |
| 1715034900 | 5.76 | 0.11 | 1.95 | 5.72 | 5.91 | 5.565 | 54036 |
| 1714775700 | 5.65 | 0.05 | 0.89 | 5.82 | 5.85 | 5.6449999 | 80628 |
| 1714689300 | 5.6 | -0.34 | -5.72 | 5.93 | 5.93 | 5.35 | 176103 |
| 1714602900 | 5.94 | 0.62 | 11.65 | 5.38 | 6 | 5.3 | 156388 |
| 1714516500 | 5.32 | -0.29 | -5.17 | 5.57 | 5.76 | 5.2416 | 92522 |
| 1714430100 | 5.61 | 0.28 | 5.25 | 5.38 | 5.905 | 5.335 | 89345 |
| 1714170900 | 5.33 | -0.12 | -2.20 | 5.47 | 5.5 | 5.29 | 87647 |
| 1714084500 | 5.45 | -0.02 | -0.37 | 5.35 | 5.5199999 | 5.11 | 134428 |
| 1713998100 | 5.47 | -0.07 | -1.26 | 5.5 | 5.76 | 5.41 | 82888 |
| 1713911700 | 5.54 | 0.04 | 0.73 | 5.57 | 6.045 | 5.5 | 76390 |
| 1713825300 | 5.5 | -0.35 | -5.98 | 5.86 | 5.88 | 5.49 | 118915 |
| 1713566100 | 5.85 | -0.07 | -1.18 | 5.83 | 6.03 | 5.5431 | 112712 |
| 1713479700 | 5.92 | 0.12 | 2.07 | 5.75 | 6.08 | 5.69 | 185358 |
| 1713393300 | 5.8 | -0.26 | -4.29 | 6.12 | 6.12 | 5.73 | 106833 |
| 1713306900 | 6.0599999 | -0.51 | -7.76 | 6.42 | 6.46 | 5.84 | 125484 |
| 1713220500 | 6.57 | -0.64 | -8.88 | 7.18 | 7.21 | 6.51 | 121832 |
| 1712961300 | 7.21 | 0.04 | 0.56 | 7.12 | 7.27 | 6.87 | 109525 |
| 1712874900 | 7.17 | 0 | 0.00 | 7.26 | 7.4441 | 6.89 | 98760 |
| 1712788500 | 7.17 | -0.69 | -8.78 | 7.54 | 7.84 | 7.04 | 127000 |
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
