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 | 0.21978021978 | 4.55 | 4.9 | 4.42 | 222792 | 4.66180975 | CS |
| 4 | 0.1 | 2.24215246637 | 4.46 | 5.1199 | 4.06 | 278784 | 4.49066952 | CS |
| 12 | 1.09 | 31.4121037464 | 3.47 | 6.0999 | 2.48 | 711652 | 3.7989862 | CS |
| 26 | 3.39 | 289.743589744 | 1.17 | 6.0999 | 0.9199 | 503567 | 3.16799511 | CS |
| 52 | 2.68 | 142.553191489 | 1.88 | 6.0999 | 0.72 | 291348 | 2.87394716 | CS |
| 156 | -6.23 | -57.7386468953 | 10.79 | 11.7499 | 0.72 | 142906 | 3.13562925 | CS |
| 260 | -15.58 | -77.358490566 | 20.14 | 21.2 | 0.72 | 121271 | 3.521931 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.66 | -0.02 | -0.43 | 4.69 | 4.9 | 4.58 | 200788 |
| 1721946900 | 4.68 | 0.04 | 0.86 | 4.6 | 4.7694 | 4.4438 | 157397 |
| 1721860500 | 4.64 | -0.02 | -0.43 | 4.66 | 4.79 | 4.47 | 158950 |
| 1721774100 | 4.66 | -0.01 | -0.21 | 4.67 | 4.78 | 4.47 | 392121 |
| 1721687700 | 4.67 | 0.15 | 3.32 | 4.55 | 4.67 | 4.42 | 204705 |
| 1721428500 | 4.5199999 | 0.11 | 2.49 | 4.42 | 4.5599999 | 4.38 | 160067 |
| 1721342100 | 4.41 | -0.23 | -4.96 | 4.71 | 4.7464 | 4.28 | 296850 |
| 1721255700 | 4.64 | -0.14 | -2.93 | 4.92 | 5.1199 | 4.4 | 560206 |
| 1721169300 | 4.78 | -0.07 | -1.44 | 4.8099999 | 4.88 | 4.68 | 256821 |
| 1721082900 | 4.85 | 0.15 | 3.19 | 4.7 | 4.91 | 4.59 | 289082 |
| 1720823700 | 4.7 | 0.42 | 9.81 | 4.24 | 4.72 | 4.24 | 497247 |
| 1720737300 | 4.28 | -0.02 | -0.47 | 4.3 | 4.4 | 4.14 | 539438 |
| 1720650900 | 4.3 | 0.08 | 1.90 | 4.21 | 4.47 | 4.14 | 406920 |
| 1720564500 | 4.22 | 0.07 | 1.69 | 4.15 | 4.29 | 4.15 | 153368 |
| 1720478100 | 4.15 | 0.02 | 0.48 | 4.14 | 4.33 | 4.07 | 278412 |
| 1720218900 | 4.13 | -0.04 | -0.96 | 4.21 | 4.2482 | 4.07 | 184225 |
| 1720040640 | 4.17 | -0.04 | -0.95 | 4.21 | 4.235 | 4.0599999 | 114350 |
| 1719959700 | 4.21 | -0.1 | -2.32 | 4.3099999 | 4.44 | 4.16 | 260468 |
| 1719873300 | 4.3099999 | 0.3 | 7.48 | 4.46 | 4.505 | 4.29 | 185484 |
| 1719614100 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1719527700 | 4.01 | 0.01 | 0.25 | 4 | 4.13 | 3.93 | 313438 |
| 1719441300 | 4 | 0.13 | 3.36 | 3.86 | 4.0199999 | 3.81 | 200900 |
| 1719354900 | 3.87 | -0.39 | -9.15 | 4.25 | 4.39 | 3.87 | 551708 |
| 1719268500 | 4.26 | 0.31 | 7.85 | 4.01 | 4.345 | 3.9611 | 630957 |
| 1719009300 | 3.95 | 0.18 | 4.77 | 3.8 | 4 | 3.76 | 495127 |
| 1718922900 | 3.77 | -0.11 | -2.84 | 3.9 | 3.93 | 3.6701 | 654195 |
| 1718750100 | 3.88 | 0.03 | 0.78 | 3.85 | 4 | 3.785 | 590930 |
| 1718663700 | 3.85 | -0.1 | -2.53 | 3.98 | 4.09 | 3.84 | 826019 |
| 1718404500 | 3.95 | -1.21 | -23.45 | 3.9 | 4.1116 | 3.85 | 4314787 |
| 1718318100 | 5.16 | -0.32 | -5.84 | 5.43 | 5.4521 | 5.05 | 580149 |
| 1718231700 | 5.48 | 0.14 | 2.62 | 5.38 | 5.59 | 5.19 | 276658 |
| 1718145300 | 5.34 | -0.1 | -1.84 | 5.43 | 5.43 | 4.75 | 355109 |
| 1718058900 | 5.44 | -0.28 | -4.90 | 5.64 | 5.92 | 5.25 | 781558 |
| 1717799700 | 5.72 | 0.13 | 2.33 | 5.55 | 5.72 | 5.16 | 1060850 |
| 1717713300 | 5.59 | -0.2 | -3.45 | 5.83 | 5.8845 | 5.24 | 547586 |
| 1717626900 | 5.79 | 1.14 | 24.52 | 4.66 | 6.0999 | 4.58 | 1433267 |
| 1717540500 | 4.65 | 0.54 | 13.14 | 4.26 | 4.726 | 4.12 | 551382 |
| 1717454100 | 4.11 | 0.08 | 1.99 | 4 | 4.18 | 3.8514 | 447045 |
| 1717194900 | 4.03 | -0.12 | -2.89 | 4.14 | 4.17 | 3.95 | 265592 |
| 1717108500 | 4.15 | 0.02 | 0.48 | 4.16 | 4.4 | 3.94 | 1229744 |
| 1717022100 | 4.13 | 0.44 | 11.92 | 3.68 | 4.22 | 3.55 | 693553 |
| 1716935700 | 3.69 | 0.13 | 3.65 | 3.62 | 3.72 | 3.4 | 673662 |
| 1716590100 | 3.56 | 0.5 | 16.34 | 3.04 | 3.58 | 3 | 923051 |
| 1716503700 | 3.06 | 0.25 | 8.90 | 2.73 | 3.12 | 2.66 | 1211155 |
| 1716417300 | 2.81 | -0.19 | -6.33 | 3.62 | 3.72 | 2.58 | 9227551 |
| 1716330900 | 3 | 0.19 | 6.76 | 2.89 | 3.2999 | 2.82 | 3546316 |
| 1716244500 | 2.81 | 0.17 | 6.44 | 2.64 | 2.88 | 2.64 | 172696 |
| 1715985300 | 2.64 | 0.08 | 3.13 | 2.55 | 2.7307 | 2.5099999 | 213886 |
| 1715898900 | 2.56 | -0.09 | -3.40 | 2.65 | 2.7 | 2.48 | 249361 |
| 1715812500 | 2.65 | -0.03 | -1.12 | 2.62 | 2.75 | 2.61 | 148998 |
| 1715726100 | 2.68 | -0.17 | -5.96 | 2.84 | 2.97 | 2.6245 | 124497 |
| 1715639700 | 2.85 | -0.14 | -4.68 | 3.0299999 | 3.0299999 | 2.82 | 228262 |
| 1715380500 | 2.99 | 0.14 | 4.91 | 2.95 | 3.0299999 | 2.85 | 121142 |
| 1715294100 | 2.85 | -0.07 | -2.40 | 2.93 | 3 | 2.77 | 162062 |
| 1715207700 | 2.92 | 0.04 | 1.39 | 2.84 | 3.0099999 | 2.84 | 60722 |
| 1715121300 | 2.88 | -0.39 | -11.93 | 3.2599999 | 3.2599999 | 2.8001 | 284916 |
| 1715034900 | 3.27 | -0.04 | -1.21 | 3.47 | 3.56 | 2.93 | 406756 |
| 1714775700 | 3.31 | 0.34 | 11.45 | 3.06 | 3.38 | 2.98 | 335692 |
| 1714689300 | 2.97 | 0.21 | 7.61 | 2.77 | 3.094 | 2.77 | 127055 |
| 1714602900 | 2.7599999 | 0.08 | 2.99 | 2.64 | 2.85 | 2.6 | 107020 |
| 1714516500 | 2.68 | 0.07 | 2.68 | 2.59 | 2.74 | 2.57 | 193434 |
| 1714430100 | 2.61 | -0.05 | -1.88 | 2.68 | 2.77 | 2.56 | 189566 |
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
