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 | 3.24 | 84.1558441558 | 3.85 | 7.33 | 3.7849 | 8418991 | 5.48159289 | CS |
| 4 | 4.34 | 157.818181818 | 2.75 | 7.33 | 2.685 | 2954405 | 4.88055814 | CS |
| 12 | 4.12 | 138.720538721 | 2.97 | 7.33 | 2.31 | 2078883 | 3.90743903 | CS |
| 26 | 6.03 | 568.867924528 | 1.06 | 7.33 | 0.8003 | 1490860 | 3.23802018 | CS |
| 52 | 6.2 | 696.629213483 | 0.89 | 7.33 | 0.525 | 1008940 | 2.68009728 | CS |
| 156 | 4.66 | 191.769547325 | 2.43 | 7.33 | 0.525 | 743766 | 2.33422537 | CS |
| 260 | 2.8 | 65.2680652681 | 4.29 | 7.46 | 0.525 | 1229207 | 3.08544894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 6.37 | 1.63 | 34.39 | 5.62 | 6.9 | 5.6199 | 19376162 |
| 1732059300 | 4.74 | -0.16 | -3.27 | 4.97 | 5.15 | 4.43 | 7895180 |
| 1731972900 | 4.9 | 0.2 | 4.26 | 5 | 5.62 | 4.83 | 5951653 |
| 1731713700 | 4.7 | 0.68 | 16.92 | 4.6 | 5.01 | 4.425 | 7455469 |
| 1731627300 | 4.0199999 | 0.2 | 5.24 | 3.85 | 4.1 | 3.7849 | 1416489 |
| 1731540900 | 3.82 | -0.15 | -3.78 | 4.04 | 4.215 | 3.805 | 1651529 |
| 1731454500 | 3.97 | 0.22 | 5.87 | 3.72 | 3.99 | 3.55 | 1563889 |
| 1731368100 | 3.75 | 0.11 | 3.02 | 3.73 | 3.827 | 3.48 | 1435601 |
| 1731108900 | 3.64 | 0.07 | 1.96 | 3.55 | 3.665 | 3.41 | 951055 |
| 1731022500 | 3.57 | 0.24 | 7.21 | 3.31 | 3.6 | 3.21 | 1127148 |
| 1730936100 | 3.33 | -0.09 | -2.63 | 3.44 | 3.46 | 3.27 | 730935 |
| 1730849700 | 3.42 | 0.15 | 4.59 | 3.2599999 | 3.45 | 3.17 | 1139821 |
| 1730763300 | 3.27 | 0.2 | 6.51 | 3.08 | 3.2799999 | 2.97 | 1213155 |
| 1730500500 | 3.07 | 0.01 | 0.33 | 3.15 | 3.22 | 2.97 | 850476 |
| 1730414100 | 3.06 | -0.11 | -3.47 | 3.14 | 3.21 | 2.96 | 982899 |
| 1730327700 | 3.17 | -0.11 | -3.35 | 3.2799999 | 3.29 | 3.085 | 830116 |
| 1730241300 | 3.2799999 | 0.22 | 7.19 | 3.12 | 3.3 | 2.9791 | 1573084 |
| 1730154900 | 3.06 | 0.37 | 13.75 | 2.8 | 3.06 | 2.75 | 1634468 |
| 1729895700 | 2.69 | -0.03 | -1.10 | 2.7599999 | 2.79 | 2.69 | 737467 |
| 1729809300 | 2.72 | -0.01 | -0.37 | 2.75 | 2.84 | 2.685 | 571510 |
| 1729722900 | 2.73 | -0.12 | -4.21 | 2.83 | 2.855 | 2.66 | 1046522 |
| 1729636500 | 2.85 | -0.12 | -4.04 | 2.98 | 2.981 | 2.775 | 1245813 |
| 1729550100 | 2.97 | -0.18 | -5.71 | 3.16 | 3.17 | 2.89 | 1167921 |
| 1729290900 | 3.15 | 0.11 | 3.62 | 3.12 | 3.2 | 3.06 | 845767 |
| 1729204500 | 3.04 | -0.16 | -5.00 | 3.24 | 3.24 | 3 | 1537278 |
| 1729118100 | 3.2 | -0.3 | -8.57 | 3.45 | 3.5489 | 3.15 | 2754587 |
| 1729031700 | 3.5 | -0.15 | -4.11 | 3.9 | 3.9 | 3.45 | 1724350 |
| 1728945300 | 3.65 | 0.27 | 7.99 | 3.5 | 3.94 | 3.4425 | 3359177 |
| 1728686100 | 3.38 | 0.19 | 5.96 | 3.3 | 3.6 | 3.2039 | 1724722 |
| 1728599700 | 3.19 | -0.18 | -5.34 | 3.35 | 3.35 | 3.11 | 1152660 |
| 1728513300 | 3.37 | -0.09 | -2.60 | 3.44 | 3.45 | 3.27 | 1321743 |
| 1728426900 | 3.46 | 0.36 | 11.61 | 3.12 | 3.65 | 3.11 | 3293014 |
| 1728340500 | 3.1 | -0.2 | -6.06 | 3.3 | 3.31 | 2.97 | 1226072 |
| 1728081300 | 3.3 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3 | 1249955 |
| 1727994900 | 3.29 | 0.05 | 1.54 | 3.3 | 3.44 | 3.16 | 2156876 |
| 1727908500 | 3.24 | 0.3 | 10.20 | 2.92 | 3.38 | 2.87 | 3019613 |
| 1727822100 | 2.94 | 0.4 | 15.75 | 2.52 | 2.97 | 2.4101 | 2215723 |
| 1727735700 | 2.54 | -0.02 | -0.78 | 2.56 | 2.72 | 2.4902 | 1795156 |
| 1727476500 | 2.56 | 0.11 | 4.49 | 2.46 | 2.575 | 2.34 | 2021384 |
| 1727390100 | 2.45 | 0.09 | 3.81 | 2.38 | 2.5 | 2.36 | 1526284 |
| 1727303700 | 2.36 | -0.23 | -8.88 | 2.7 | 2.725 | 2.31 | 3013390 |
| 1727217300 | 2.59 | -0.57 | -18.04 | 2.8 | 2.86 | 2.54 | 5524201 |
| 1727130900 | 3.16 | 0.03 | 0.96 | 3.18 | 3.48 | 3.0794 | 3464133 |
| 1726871700 | 3.13 | 0.31 | 10.99 | 2.85 | 3.27 | 2.81 | 2580959 |
| 1726785300 | 2.82 | -0.08 | -2.76 | 2.92 | 2.95 | 2.75 | 742587 |
| 1726698900 | 2.9 | -0.05 | -1.69 | 2.96 | 3.02 | 2.84 | 593884 |
| 1726612500 | 2.95 | 0.01 | 0.34 | 3 | 3.1 | 2.935 | 676352 |
| 1726526100 | 2.94 | -0.17 | -5.47 | 3.09 | 3.115 | 2.88 | 930646 |
| 1726266900 | 3.11 | 0.25 | 8.74 | 2.9 | 3.13 | 2.865 | 971159 |
| 1726180500 | 2.86 | 0.08 | 2.88 | 2.77 | 2.89 | 2.7599999 | 502359 |
| 1726094100 | 2.7799999 | -0.01 | -0.36 | 2.84 | 2.88 | 2.68 | 474899 |
| 1726007700 | 2.79 | 0.25 | 9.84 | 2.55 | 2.8355 | 2.55 | 823993 |
| 1725921300 | 2.54 | -0.09 | -3.42 | 2.61 | 2.64 | 2.4 | 1443407 |
| 1725662100 | 2.63 | -0.14 | -5.05 | 2.7799999 | 2.8325999 | 2.57 | 1098597 |
| 1725575700 | 2.77 | 0.04 | 1.47 | 2.81 | 2.85 | 2.705 | 705997 |
| 1725489300 | 2.73 | -0.22 | -7.46 | 2.94 | 2.94 | 2.71 | 1011245 |
| 1725402900 | 2.95 | -0.16 | -5.14 | 3.09 | 3.14 | 2.86 | 848485 |
| 1725057300 | 3.11 | -0.04 | -1.27 | 3.18 | 3.18 | 3.04 | 673591 |
| 1724970900 | 3.15 | 0.3 | 10.53 | 2.97 | 3.1899 | 2.9101 | 1101473 |
| 1724884500 | 2.85 | -0.26 | -8.36 | 3.08 | 3.13 | 2.68 | 1451489 |
| 1724798100 | 3.11 | -0.01 | -0.32 | 3.12 | 3.18 | 2.96 | 1182708 |
| 1724711700 | 3.12 | -0.06 | -1.89 | 3.22 | 3.22 | 3.04 | 916465 |
| 1724452500 | 3.18 | -0.01 | -0.31 | 3.21 | 3.27 | 3.1 | 951183 |
| 1724366100 | 3.19 | 0.21 | 7.05 | 3.0099999 | 3.27 | 2.98 | 1554247 |
| 1724279700 | 2.98 | -0.02 | -0.67 | 3 | 3.06 | 2.91 | 804406 |
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
