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 | 0.45 | 11.3924050633 | 3.95 | 4.45 | 3.8001 | 2553510 | 4.11664773 | CS |
| 4 | 0.65 | 17.3333333333 | 3.75 | 4.45 | 3.3922 | 2080090 | 3.91303982 | CS |
| 12 | 2.16 | 96.4285714286 | 2.24 | 4.45 | 2.06 | 2028277 | 3.1872696 | CS |
| 26 | 1.03 | 30.5637982196 | 3.37 | 4.45 | 2.06 | 1804830 | 3.01948123 | CS |
| 52 | 0.43 | 10.8312342569 | 3.97 | 5.2 | 2.06 | 1767990 | 3.37718275 | CS |
| 156 | -55.1 | -92.6050420168 | 59.5 | 62.38 | 2.06 | 2745339 | 9.88447729 | CS |
| 260 | -25.93 | -85.4929113089 | 30.33 | 113.7594 | 2.06 | 2693383 | 19.95203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 4.41 | 0.18 | 4.26 | 4.23 | 4.45 | 4.095 | 2718015 |
| 1720478100 | 4.23 | 0.06 | 1.44 | 4.25 | 4.39 | 4.2 | 2826413 |
| 1720218900 | 4.17 | 0.29 | 7.47 | 3.87 | 4.2 | 3.8001 | 2953798 |
| 1720040640 | 3.88 | -0.22 | -5.37 | 4.11 | 4.24 | 3.86 | 1837086 |
| 1719959700 | 4.1 | 0.12 | 3.02 | 3.95 | 4.18 | 3.95 | 2596744 |
| 1719873300 | 3.98 | -0.08 | -1.97 | 4.2 | 4.23 | 3.96 | 2194840 |
| 1719614100 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1719527700 | 4.0599999 | 0.22 | 5.73 | 3.85 | 4.07 | 3.75 | 1782763 |
| 1719441300 | 3.84 | -0.08 | -1.92 | 3.88 | 3.98 | 3.795 | 1449206 |
| 1719354900 | 3.915 | 0.1 | 2.49 | 3.77 | 3.93 | 3.69 | 1520287 |
| 1719268500 | 3.82 | -0.1 | -2.55 | 3.9 | 4.09 | 3.79 | 1666363 |
| 1719009300 | 3.92 | 0.01 | 0.26 | 3.92 | 4.0599999 | 3.78 | 3210161 |
| 1718922900 | 3.91 | 0.04 | 1.03 | 3.8 | 3.93 | 3.73 | 1591216 |
| 1718750100 | 3.87 | 0.2 | 5.45 | 3.68 | 3.96 | 3.67 | 1918999 |
| 1718663700 | 3.67 | 0.22 | 6.38 | 3.43 | 3.69 | 3.3922 | 1522884 |
| 1718404500 | 3.45 | -0.1 | -2.82 | 3.47 | 3.565 | 3.405 | 1570294 |
| 1718318100 | 3.55 | -0.19 | -5.08 | 3.74 | 3.7599 | 3.47 | 1917379 |
| 1718231700 | 3.74 | -0.18 | -4.59 | 3.91 | 4.005 | 3.71 | 2254123 |
| 1718145300 | 3.92 | 0.1 | 2.62 | 3.75 | 3.995 | 3.74 | 2548982 |
| 1718058900 | 3.82 | 0.09 | 2.55 | 3.67 | 3.87 | 3.665 | 2193263 |
| 1717799700 | 3.725 | -0.08 | -1.97 | 3.74 | 3.92 | 3.63 | 3321505 |
| 1717713300 | 3.8 | 0.35 | 9.99 | 3.36 | 3.92 | 3.33 | 6713755 |
| 1717626900 | 3.455 | 0.79 | 29.40 | 3.14 | 3.87 | 3.14 | 21070674 |
| 1717540500 | 2.67 | 0.09 | 3.49 | 2.54 | 2.775 | 2.52 | 4434518 |
| 1717454100 | 2.58 | 0.11 | 4.45 | 2.49 | 2.65 | 2.49 | 2021305 |
| 1717194900 | 2.47 | 0.2 | 8.81 | 2.31 | 2.55 | 2.31 | 3520682 |
| 1717108500 | 2.27 | 0.07 | 3.18 | 2.24 | 2.34 | 2.23 | 773219 |
| 1717022100 | 2.2 | -0.1 | -4.35 | 2.2599999 | 2.315 | 2.2 | 687284 |
| 1716935700 | 2.3 | -0.03 | -1.29 | 2.34 | 2.38 | 2.25 | 387242 |
| 1716590100 | 2.33 | 0.09 | 4.02 | 2.27 | 2.37 | 2.185 | 1421363 |
| 1716503700 | 2.24 | 0.01 | 0.45 | 2.2599999 | 2.2799999 | 2.18 | 985383 |
| 1716417300 | 2.23 | -0.07 | -3.04 | 2.29 | 2.33 | 2.21 | 857408 |
| 1716330900 | 2.3 | -0.02 | -0.86 | 2.31 | 2.325 | 2.27 | 726789 |
| 1716244500 | 2.32 | -0.03 | -1.28 | 2.36 | 2.4 | 2.27 | 743213 |
| 1715985300 | 2.35 | -0.04 | -1.67 | 2.4 | 2.43 | 2.35 | 770240 |
| 1715898900 | 2.39 | -0.08 | -3.24 | 2.45 | 2.47 | 2.36 | 714268 |
| 1715812500 | 2.47 | -0.08 | -3.14 | 2.57 | 2.61 | 2.435 | 730639 |
| 1715726100 | 2.55 | 0.12 | 4.94 | 2.48 | 2.73 | 2.47 | 1819381 |
| 1715639700 | 2.43 | 0.33 | 15.71 | 2.11 | 2.52 | 2.11 | 2717690 |
| 1715380500 | 2.1 | -0.18 | -7.89 | 2.29 | 2.3 | 2.1 | 650340 |
| 1715294100 | 2.2799999 | 0.13 | 6.05 | 2.15 | 2.29 | 2.12 | 933713 |
| 1715207700 | 2.15 | -0.05 | -2.27 | 2.15 | 2.18 | 2.11 | 653483 |
| 1715121300 | 2.2 | -0.05 | -2.22 | 2.27 | 2.31 | 2.2 | 699510 |
| 1715034900 | 2.25 | -0.04 | -1.75 | 2.3 | 2.35 | 2.24 | 989947 |
| 1714775700 | 2.29 | 0.1 | 4.57 | 2.2599999 | 2.45 | 2.225 | 1610008 |
| 1714689300 | 2.19 | 0.05 | 2.34 | 2.18 | 2.2 | 2.07 | 1884028 |
| 1714602900 | 2.14 | 0.02 | 0.94 | 2.12 | 2.3 | 2.11 | 1131905 |
| 1714516500 | 2.12 | -0.01 | -0.47 | 2.11 | 2.14 | 2.07 | 1617820 |
| 1714430100 | 2.13 | -0.03 | -1.39 | 2.18 | 2.27 | 2.13 | 797324 |
| 1714170900 | 2.16 | 0.01 | 0.47 | 2.16 | 2.235 | 2.16 | 554899 |
| 1714084500 | 2.15 | -0.1 | -4.44 | 2.21 | 2.25 | 2.14 | 878791 |
| 1713998100 | 2.25 | 0.08 | 3.69 | 2.19 | 2.255 | 2.145 | 1270978 |
| 1713911700 | 2.17 | 0.05 | 2.36 | 2.11 | 2.25 | 2.11 | 1527265 |
| 1713825300 | 2.12 | -0.02 | -0.93 | 2.14 | 2.19 | 2.06 | 1367172 |
| 1713566100 | 2.14 | -0.05 | -2.28 | 2.18 | 2.24 | 2.115 | 1559723 |
| 1713479700 | 2.19 | -0.04 | -1.79 | 2.24 | 2.285 | 2.19 | 667297 |
| 1713393300 | 2.23 | -0.01 | -0.45 | 2.27 | 2.325 | 2.22 | 1425303 |
| 1713306900 | 2.24 | -0.03 | -1.32 | 2.24 | 2.32 | 2.195 | 1392634 |
| 1713220500 | 2.27 | -0.04 | -1.73 | 2.3 | 2.32 | 2.23 | 1514099 |
| 1712961300 | 2.31 | -0.1 | -4.15 | 2.37 | 2.38 | 2.3 | 1368930 |
| 1712874900 | 2.41 | 0.08 | 3.43 | 2.37 | 2.46 | 2.335 | 1204389 |
| 1712788500 | 2.33 | -0.17 | -6.80 | 2.38 | 2.39 | 2.31 | 1290887 |
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
