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 | 0.2335 | 7.91525423729 | 2.95 | 4.1529 | 2.8996 | 219796 | 3.34782164 | CS |
| 4 | 1.6135 | 102.770700637 | 1.57 | 4.34 | 1.5468 | 3177121 | 3.26811468 | CS |
| 12 | -0.5065 | -13.7262872629 | 3.69 | 4.34 | 1.4705 | 1117749 | 3.1938557 | CS |
| 26 | -3.0765 | -49.1453674121 | 6.26 | 7.99 | 1.4705 | 556647 | 3.26474287 | CS |
| 52 | -3.8165 | -54.5214285714 | 7 | 7.99 | 1.4705 | 406783 | 3.36969975 | CS |
| 156 | -3.8165 | -54.5214285714 | 7 | 7.99 | 1.4705 | 406783 | 3.36969975 | CS |
| 260 | -3.8165 | -54.5214285714 | 7 | 7.99 | 1.4705 | 406783 | 3.36969975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 3.09 | -0.72 | -18.90 | 3.75 | 3.8 | 2.93 | 443139 |
| 1722292500 | 3.81 | -0.03 | -0.78 | 3.76 | 4.1529 | 3.6001 | 101897 |
| 1722033300 | 3.84 | 0.35 | 10.03 | 3.39 | 3.96 | 3.38 | 186490 |
| 1721946900 | 3.49 | 0.33 | 10.44 | 3.15 | 3.54 | 3.1 | 136915 |
| 1721860500 | 3.16 | 0.06 | 1.94 | 2.95 | 3.34 | 2.8996 | 243159 |
| 1721774100 | 3.1 | -0.81 | -20.72 | 3.74 | 3.87 | 3.04 | 646225 |
| 1721687700 | 3.91 | -0.14 | -3.46 | 3.96 | 4.2699999 | 3.34 | 1510886 |
| 1721428500 | 4.05 | 0.3 | 8.00 | 3.35 | 4.34 | 3.1 | 4221150 |
| 1721342100 | 3.75 | 0.6 | 19.05 | 3.0099999 | 4 | 2.88 | 9432590 |
| 1721255700 | 3.15 | 1.08 | 52.17 | 2.83 | 3.34 | 2.69 | 40949670 |
| 1721169300 | 2.07 | 0.23 | 12.50 | 1.78 | 2.08 | 1.78 | 3186045 |
| 1721082900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.8499 | 1.8 | 14308 |
| 1720823700 | 1.81 | 0.11 | 6.47 | 1.66 | 1.83 | 1.66 | 28249 |
| 1720737300 | 1.7 | 0.03 | 1.80 | 1.76 | 1.78 | 1.67 | 8337 |
| 1720650900 | 1.67 | 0.01 | 0.60 | 1.78 | 1.8292 | 1.62 | 67297 |
| 1720564500 | 1.66 | 0.09 | 5.73 | 1.56 | 1.68 | 1.56 | 7878 |
| 1720478100 | 1.57 | -0.06 | -3.68 | 1.61 | 1.68 | 1.57 | 4436 |
| 1720218900 | 1.6299999 | 0.05 | 3.16 | 1.6 | 1.6299999 | 1.5468 | 1475 |
| 1720040640 | 1.58 | 0.01 | 0.64 | 1.57 | 1.62 | 1.55 | 694 |
| 1719959700 | 1.57 | -0.02 | -1.26 | 1.6399999 | 1.6399999 | 1.57 | 2067 |
| 1719873300 | 1.59 | 0.06 | 3.92 | 1.65 | 1.65 | 1.55 | 3719 |
| 1719614100 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1719527700 | 1.53 | 0 | 0.00 | 1.6 | 1.6 | 1.51 | 10431 |
| 1719441300 | 1.53 | 0.03 | 2.00 | 1.54 | 1.615 | 1.53 | 2314 |
| 1719354900 | 1.5 | -0.02 | -1.32 | 1.56 | 1.6299999 | 1.5 | 5169 |
| 1719268500 | 1.52 | 0 | 0.00 | 1.54 | 1.5896999 | 1.52 | 11276 |
| 1719009300 | 1.52 | -0.01 | -0.65 | 1.6299999 | 1.6299999 | 1.52 | 11261 |
| 1718922900 | 1.53 | 0.03 | 2.00 | 1.57 | 1.58 | 1.53 | 8934 |
| 1718750100 | 1.5 | -0.08 | -5.06 | 1.54 | 1.6299999 | 1.5 | 33973 |
| 1718663700 | 1.58 | -0.14 | -8.14 | 1.7 | 1.716 | 1.56 | 29174 |
| 1718404500 | 1.72 | 0.03 | 1.78 | 1.69 | 1.795 | 1.635 | 14053 |
| 1718318100 | 1.69 | -0.08 | -4.52 | 1.72 | 1.77 | 1.685 | 9890 |
| 1718231700 | 1.77 | 0.16 | 9.94 | 1.69 | 1.98 | 1.68 | 50442 |
| 1718145300 | 1.61 | -0.1 | -5.85 | 1.71 | 1.82 | 1.61 | 34466 |
| 1718058900 | 1.71 | -0.03 | -1.72 | 1.7 | 1.78 | 1.7 | 5466 |
| 1717799700 | 1.74 | -0.04 | -2.25 | 1.75 | 1.8195 | 1.7 | 18604 |
| 1717713300 | 1.78 | 0.02 | 1.14 | 1.78 | 1.87 | 1.71 | 23884 |
| 1717626900 | 1.76 | 0 | 0.00 | 1.77 | 1.77 | 1.7 | 16564 |
| 1717540500 | 1.76 | -0.06 | -3.30 | 1.76 | 1.88 | 1.72 | 50433 |
| 1717454100 | 1.82 | -0.14 | -7.14 | 1.98 | 1.99 | 1.82 | 57505 |
| 1717194900 | 1.96 | -0.13 | -6.22 | 2.1 | 2.1 | 1.86 | 42392 |
| 1717108500 | 2.09 | 0.11 | 5.56 | 1.98 | 2.17 | 1.96 | 159517 |
| 1717022100 | 1.98 | 0.08 | 4.21 | 1.75 | 1.98 | 1.72 | 222352 |
| 1716935700 | 1.9 | 0.32 | 20.25 | 1.6299999 | 1.97 | 1.58 | 663450 |
| 1716590100 | 1.58 | 0.08 | 5.33 | 1.55 | 1.58 | 1.5 | 150001 |
| 1716503700 | 1.5 | -0.06 | -3.85 | 1.6299999 | 1.6299999 | 1.4705 | 50034 |
| 1716417300 | 1.56 | -0.01 | -0.64 | 1.57 | 1.58 | 1.5049999 | 46123 |
| 1716330900 | 1.57 | -0.12 | -7.10 | 1.72 | 1.7358 | 1.5 | 141996 |
| 1716244500 | 1.69 | -0.01 | -0.59 | 1.73 | 1.8499 | 1.615 | 155926 |
| 1715985300 | 1.7 | 0.18 | 11.84 | 1.55 | 1.7199 | 1.55 | 129272 |
| 1715898900 | 1.52 | -0.39 | -20.42 | 1.88 | 1.9978 | 1.49 | 520224 |
| 1715812500 | 1.91 | -0.49 | -20.42 | 2.49 | 2.49 | 1.88 | 326262 |
| 1715726100 | 2.4 | -1.24 | -34.07 | 3.23 | 3.25 | 2.3701 | 235204 |
| 1715639700 | 3.64 | 0 | 0.00 | 3.7 | 3.775 | 3.56 | 28896 |
| 1715380500 | 3.64 | 0.03 | 0.83 | 3.53 | 3.77 | 3.41 | 19548 |
| 1715294100 | 3.61 | -0.23 | -5.99 | 3.8 | 3.9101 | 3.5605 | 19058 |
| 1715207700 | 3.84 | 0.16 | 4.35 | 3.69 | 3.85 | 3.6 | 19098 |
| 1715121300 | 3.68 | -0.02 | -0.54 | 3.79 | 3.79 | 3.55 | 17237 |
| 1715034900 | 3.7 | 0 | 0.00 | 3.7 | 3.77 | 3.4929 | 25569 |
| 1714775700 | 3.7 | -0.05 | -1.33 | 3.77 | 3.9 | 3.7 | 32304 |
| 1714689300 | 3.75 | -0.44 | -10.50 | 4.23 | 4.29 | 3.56 | 105379 |
| 1714602900 | 4.19 | 0.32 | 8.27 | 3.95 | 4.46 | 3.92 | 137430 |
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
