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 | 0.15 | 3.53773584906 | 4.24 | 4.82 | 4.16 | 5017970 | 4.5324191 | CS |
| 4 | -0.06 | -1.34831460674 | 4.45 | 4.82 | 3.97 | 3906468 | 4.29884744 | CS |
| 12 | 0.79 | 21.9444444444 | 3.6 | 5.57 | 3.18 | 5346023 | 4.34756746 | CS |
| 26 | -1.89 | -30.0955414013 | 6.28 | 7.45 | 3.16 | 3830205 | 4.39540963 | CS |
| 52 | -3.08 | -41.2315930388 | 7.47 | 7.82 | 3.16 | 3295061 | 5.2284345 | CS |
| 156 | -5.95 | -57.5435203095 | 10.34 | 11.12 | 3.16 | 2278582 | 6.54672011 | CS |
| 260 | -7.11 | -61.8260869565 | 11.5 | 16.33 | 3.16 | 2107618 | 7.0078142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.16 | -0.12 | -2.80 | 4.2699999 | 4.2999 | 4.15 | 5547122 |
| 1736379300 | 4.28 | -0.27 | -5.93 | 4.49 | 4.49 | 4.22 | 4072979 |
| 1736292900 | 4.55 | -0.11 | -2.36 | 4.58 | 4.82 | 4.51 | 5295271 |
| 1736206500 | 4.66 | 0.07 | 1.53 | 4.75 | 4.8199 | 4.5599999 | 4881539 |
| 1735947300 | 4.59 | 0.38 | 9.03 | 4.26 | 4.62 | 4.24 | 5386617 |
| 1735860900 | 4.21 | 0.16 | 3.95 | 4.17 | 4.29 | 4.05 | 4303161 |
| 1735688100 | 4.05 | -0.05 | -1.22 | 4.11 | 4.24 | 4.01 | 4279273 |
| 1735601700 | 4.1 | -0.24 | -5.53 | 4.29 | 4.296 | 4.09 | 3684060 |
| 1735342500 | 4.34 | -0.08 | -1.81 | 4.531 | 4.57 | 4.29 | 3333526 |
| 1735256100 | 4.42 | 0.18 | 4.25 | 4.22 | 4.45 | 4.21 | 2392194 |
| 1735077840 | 4.24 | 0.14 | 3.41 | 4.14 | 4.3298 | 4.0279999 | 1861613 |
| 1734996900 | 4.1 | 0 | 0.00 | 4.2 | 4.36 | 3.97 | 5516985 |
| 1734737700 | 4.1 | -0.04 | -0.97 | 4.1 | 4.3099999 | 4.05 | 4293239 |
| 1734651300 | 4.14 | 0.02 | 0.49 | 4.2349 | 4.265 | 4.0425 | 3264912 |
| 1734564900 | 4.12 | -0.27 | -6.15 | 4.48 | 4.64 | 4.035 | 5545479 |
| 1734478500 | 4.39 | 0.03 | 0.69 | 4.39 | 4.4687 | 4.22 | 2276978 |
| 1734392100 | 4.36 | -0.07 | -1.58 | 4.3099999 | 4.39 | 4.21 | 2296677 |
| 1734132900 | 4.43 | -0.02 | -0.45 | 4.47 | 4.5599999 | 4.24 | 2624142 |
| 1734046500 | 4.45 | -0.06 | -1.33 | 4.62 | 4.75 | 4.35 | 3397934 |
| 1733960100 | 4.51 | 0.18 | 4.16 | 4.415 | 4.525 | 4.21 | 6958860 |
| 1733873700 | 4.33 | 0.12 | 2.85 | 4.16 | 4.425 | 3.98 | 5419401 |
| 1733787300 | 4.21 | -0.08 | -1.86 | 4.32 | 4.47 | 4.14 | 3543174 |
| 1733528100 | 4.29 | 0.32 | 8.06 | 4.07 | 4.4 | 4.03 | 8106735 |
| 1733441700 | 3.97 | 0.15 | 3.79 | 3.89 | 4.12 | 3.75 | 14388428 |
| 1733355300 | 3.825 | -0.21 | -5.09 | 3.98 | 3.99 | 3.67 | 35749328 |
| 1733268900 | 4.03 | -1.25 | -23.67 | 4.3 | 4.4999 | 3.99 | 31579841 |
| 1733182500 | 5.28 | 0.05 | 0.96 | 5.25 | 5.3949999 | 5.11 | 2545589 |
| 1732917840 | 5.23 | 0.2 | 3.98 | 5.12 | 5.37 | 5.1 | 1371473 |
| 1732750500 | 5.03 | 0.03 | 0.60 | 5.1 | 5.17 | 4.89 | 1851722 |
| 1732664100 | 5 | -0.4 | -7.41 | 5.44 | 5.51 | 4.95 | 2632656 |
| 1732577700 | 5.4 | 0.42 | 8.43 | 5.1 | 5.43 | 5.0662 | 4505384 |
| 1732318500 | 4.98 | 0.33 | 7.10 | 4.6849999 | 5.07 | 4.6301 | 2520269 |
| 1732232100 | 4.65 | 0.1 | 2.20 | 4.58 | 4.73 | 4.4 | 2120787 |
| 1732145700 | 4.55 | -0.14 | -2.99 | 4.5 | 4.61 | 4.475 | 1721411 |
| 1732059300 | 4.69 | 0.6 | 14.67 | 4.0900999 | 4.7 | 4.085 | 3562938 |
| 1731972900 | 4.09 | -0.37 | -8.19 | 4.37 | 4.37 | 4.01 | 2812239 |
| 1731713700 | 4.455 | -0.01 | -0.11 | 4.4474 | 4.7 | 4.35 | 2677750 |
| 1731627300 | 4.46 | -0.27 | -5.71 | 4.8199 | 4.8299 | 4.23 | 3979902 |
| 1731540900 | 4.73 | -0.02 | -0.42 | 4.765 | 4.865 | 4.69 | 4751321 |
| 1731454500 | 4.75 | -0.33 | -6.50 | 5.0199999 | 5.095 | 4.66 | 4920121 |
| 1731368100 | 5.08 | -0.4 | -7.30 | 5.57 | 5.57 | 4.78 | 9629376 |
| 1731108900 | 5.48 | 2.05 | 59.77 | 4.64 | 5.5199999 | 4.6 | 35249817 |
| 1731022500 | 3.43 | -0.06 | -1.72 | 3.49 | 3.56 | 3.395 | 2888822 |
| 1730936100 | 3.49 | 0.16 | 4.80 | 3.47 | 3.535 | 3.36 | 2611148 |
| 1730849700 | 3.33 | -0.04 | -1.19 | 3.34 | 3.36 | 3.18 | 3405553 |
| 1730763300 | 3.37 | -0.12 | -3.44 | 3.48 | 3.54 | 3.36 | 1580486 |
| 1730500500 | 3.49 | 0.18 | 5.44 | 3.31 | 3.49 | 3.25 | 2523558 |
| 1730414100 | 3.31 | -0.3 | -8.31 | 3.61 | 3.61 | 3.29 | 2823298 |
| 1730327700 | 3.61 | -0.1 | -2.70 | 3.655 | 3.785 | 3.595 | 1962961 |
| 1730241300 | 3.71 | 0.21 | 6.00 | 3.5 | 3.72 | 3.485 | 2752513 |
| 1730154900 | 3.5 | 0.02 | 0.57 | 3.56 | 3.6 | 3.47 | 1620155 |
| 1729895700 | 3.48 | 0.06 | 1.75 | 3.45 | 3.65 | 3.43 | 2561808 |
| 1729809300 | 3.42 | -0.02 | -0.58 | 3.42 | 3.48 | 3.39 | 1279269 |
| 1729722900 | 3.44 | -0.1 | -2.82 | 3.62 | 3.64 | 3.38 | 2004660 |
| 1729636500 | 3.54 | 0.07 | 2.02 | 3.45 | 3.5775 | 3.38 | 3339046 |
| 1729550100 | 3.47 | -0.2 | -5.45 | 3.65 | 3.65 | 3.42 | 2369000 |
| 1729290900 | 3.67 | 0.11 | 3.09 | 3.6 | 3.686 | 3.59 | 2464267 |
| 1729204500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.59 | 3.45 | 1651322 |
| 1729118100 | 3.55 | 0.02 | 0.57 | 3.6 | 3.61 | 3.4933 | 1414177 |
| 1729031700 | 3.53 | -0.09 | -2.49 | 3.62 | 3.645 | 3.505 | 1495039 |
| 1728945300 | 3.62 | -0.15 | -3.98 | 3.79 | 3.8 | 3.59 | 1434008 |
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
