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 | 0.784 | 29.9236641221 | 2.62 | 3.74 | 2.56 | 125369 | 3.30551666 | CS |
| 4 | 0.764 | 28.9393939394 | 2.64 | 3.74 | 2.35 | 61549 | 3.02903768 | CS |
| 12 | 0.024 | 0.710059171598 | 3.38 | 6.148 | 2.35 | 85499 | 4.04482485 | CS |
| 26 | -0.124 | -3.51473922902 | 3.528 | 6.148 | 2.35 | 140037 | 3.79138864 | CS |
| 52 | -5.156 | -60.2336448598 | 8.56 | 21.92 | 2.35 | 152342 | 7.24661491 | CS |
| 156 | -256.596 | -98.6907692308 | 260 | 594 | 2.35 | 922326 | 174.36924807 | CS |
| 260 | -120.596 | -97.2548387097 | 124 | 1100 | 2.35 | 737789 | 196.50639452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 3.404 | 0.28 | 9.10 | 3.08 | 3.74 | 3.08 | 491485 |
| 1721255700 | 3.12 | 0.11 | 3.65 | 3.08 | 3.15 | 2.99 | 27430 |
| 1721169300 | 3.0099999 | 0.07 | 2.38 | 2.94 | 3.0922 | 2.88 | 38826 |
| 1721082900 | 2.94 | 0.21 | 7.69 | 2.81 | 2.9928 | 2.6 | 41041 |
| 1720823700 | 2.73 | 0.11 | 4.20 | 2.62 | 2.83 | 2.56 | 29829 |
| 1720737300 | 2.62 | 0.09 | 3.56 | 2.61 | 2.6873999 | 2.54 | 29435 |
| 1720650900 | 2.5299999 | -0.02 | -0.78 | 2.6 | 2.7799 | 2.5299999 | 18536 |
| 1720564500 | 2.55 | 0.03 | 1.19 | 2.52 | 2.7599999 | 2.52 | 13960 |
| 1720478100 | 2.52 | -0.24 | -8.70 | 2.8 | 2.86 | 2.5099999 | 25116 |
| 1720218900 | 2.7599999 | -0.13 | -4.50 | 2.8 | 2.8841 | 2.58 | 28743 |
| 1720040640 | 2.89 | 0.12 | 4.33 | 2.82 | 3.09 | 2.7 | 82327 |
| 1719959700 | 2.77 | 0.17 | 6.54 | 2.62 | 2.8299 | 2.45 | 167325 |
| 1719873300 | 2.6 | -0.19 | -6.81 | 2.55 | 2.727 | 2.52 | 8200 |
| 1719614100 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1719527700 | 2.79 | 0.09 | 3.33 | 2.66 | 2.79 | 2.4601 | 16120 |
| 1719441300 | 2.7 | 0.04 | 1.50 | 2.65 | 2.79 | 2.41 | 36358 |
| 1719354900 | 2.66 | 0.2 | 8.13 | 2.42 | 3.1287 | 2.42 | 66308 |
| 1719268500 | 2.46 | -0.04 | -1.60 | 2.5 | 2.6 | 2.35 | 19820 |
| 1719009300 | 2.5 | -0.19 | -7.06 | 2.64 | 2.69 | 2.46 | 22437 |
| 1718922900 | 2.69 | 0.01 | 0.37 | 2.86 | 2.88 | 2.55 | 26190 |
| 1718750100 | 2.68 | -0.01 | -0.37 | 2.65 | 2.9099 | 2.5501 | 11120 |
| 1718663700 | 2.69 | -0.12 | -4.27 | 2.7599999 | 2.81 | 2.5021 | 45095 |
| 1718404500 | 2.81 | -0.11 | -3.77 | 2.85 | 3.1499 | 2.65 | 48948 |
| 1718318100 | 2.92 | -0.03 | -1.02 | 2.91 | 3.1999 | 2.7700999 | 66607 |
| 1718231700 | 2.95 | -0.06 | -1.99 | 2.99 | 3.06 | 2.8 | 37604 |
| 1718145300 | 3.0099999 | -0.02 | -0.66 | 2.99 | 3.2024 | 2.9 | 49205 |
| 1718058900 | 3.0299999 | 0.07 | 2.36 | 3 | 3.0299999 | 2.85 | 10252 |
| 1717799700 | 2.96 | -0.2 | -6.18 | 3.13 | 3.41 | 2.88 | 27766 |
| 1717713300 | 3.1549999 | -0.13 | -3.81 | 3.16 | 3.34 | 3.0001 | 26832 |
| 1717626900 | 3.2799999 | -0.11 | -3.24 | 3.36 | 3.5578 | 3.12 | 21217 |
| 1717540500 | 3.39 | -0.02 | -0.59 | 3.3 | 3.59 | 3.24 | 17586 |
| 1717454100 | 3.41 | -0.05 | -1.45 | 3.46 | 3.6137 | 3.2401 | 31013 |
| 1717194900 | 3.46 | 0.03 | 0.87 | 3.63 | 3.63 | 3.2799999 | 9708 |
| 1717108500 | 3.43 | -0.02 | -0.58 | 3.6 | 3.6 | 3.35 | 12820 |
| 1717022100 | 3.45 | -0.11 | -3.09 | 3.64 | 3.64 | 3.37 | 32775 |
| 1716935700 | 3.56 | -0.29 | -7.53 | 3.86 | 4.04 | 3.47 | 44768 |
| 1716590100 | 3.85 | -0.13 | -3.27 | 3.98 | 4.01 | 3.55 | 31716 |
| 1716503700 | 3.98 | -0.27 | -6.35 | 4.22 | 4.25 | 3.9 | 35429 |
| 1716417300 | 4.25 | -0.28 | -6.18 | 4.53 | 4.5999 | 4.1 | 38025 |
| 1716330900 | 4.53 | 0.29 | 6.84 | 4.16 | 4.7 | 4.16 | 99950 |
| 1716244500 | 4.24 | -0.77 | -15.37 | 4.92 | 5.1799 | 4.16 | 83478 |
| 1715985300 | 5.01 | -0.25 | -4.75 | 5.21 | 5.4774 | 4.6 | 87925 |
| 1715898900 | 5.26 | -0.06 | -1.13 | 5.86 | 6.148 | 5.0199999 | 360174 |
| 1715812500 | 5.32 | 0.59 | 12.47 | 4.95 | 5.74 | 4.511 | 381014 |
| 1715726100 | 4.73 | 0.49 | 11.56 | 4.6 | 4.87 | 4.41 | 118702 |
| 1715639700 | 4.24 | 0.07 | 1.67 | 4.18 | 4.4442 | 3.87 | 165619 |
| 1715380500 | 4.1702 | -0.15 | -3.47 | 4.4 | 4.54 | 4.1 | 57044 |
| 1715294100 | 4.32 | -0.14 | -3.14 | 4.54 | 4.88 | 4.32 | 107959 |
| 1715207700 | 4.46 | 0 | 0.00 | 4.33 | 4.7893 | 4.32 | 83659 |
| 1715121300 | 4.46 | -0.32 | -6.69 | 4.63 | 5.84 | 4.3099999 | 323866 |
| 1715034900 | 4.78 | 0.6 | 14.35 | 4.0199999 | 5.2199 | 4.0199999 | 270640 |
| 1714775700 | 4.18 | -0.1 | -2.34 | 4.22 | 5.49 | 4.0601 | 301999 |
| 1714689300 | 4.28 | 0.17 | 4.14 | 4.11 | 4.595 | 4.11 | 77739 |
| 1714602900 | 4.11 | 0.06 | 1.54 | 3.92 | 4.64 | 3.8801 | 134563 |
| 1714516500 | 4.0475 | -0.34 | -7.80 | 4.8 | 4.9699 | 3.9 | 142273 |
| 1714430100 | 4.39 | 0.69 | 18.65 | 3.59 | 4.66 | 3.5 | 190060 |
| 1714170900 | 3.7 | 0.3 | 8.82 | 3.38 | 3.94 | 3.3323 | 95624 |
| 1714084500 | 3.4 | -0.49 | -12.60 | 3.7 | 3.9 | 3.2 | 131447 |
| 1713998100 | 3.8901 | -0.26 | -6.26 | 4.07 | 4.5199 | 3.79 | 170614 |
| 1713911700 | 4.15 | 0.03 | 0.73 | 4.08 | 5.43 | 3.77 | 759184 |
| 1713825300 | 4.12 | 0.12 | 3.00 | 4 | 4.4944 | 3.6816 | 42006 |
| 1713566100 | 4 | 0.12 | 3.09 | 3.7632 | 4.4144 | 3.7632 | 49057 |
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
