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 | -0.34 | -7.76255707763 | 4.38 | 4.3956 | 3.69 | 23008 | 3.89314975 | CS |
| 4 | -1.19 | -22.7533460803 | 5.23 | 5.23 | 3.69 | 30578 | 4.22487802 | CS |
| 12 | -4.28 | -51.4423076923 | 8.32 | 8.32 | 3.49 | 142344 | 6.19432952 | CS |
| 26 | -23.88 | -85.5300859599 | 27.92 | 101.36 | 3.49 | 1008241 | 32.05385562 | CS |
| 52 | -7699.96 | -99.9475597092 | 7704 | 7941.6 | 3.49 | 4326020 | 2426.281623 | CS |
| 156 | -1533595.96 | -99.9997365676 | 1533600 | 2093400 | 3.49 | 2060742 | 80097.3804938 | CS |
| 260 | -1621795.96 | -99.9997508941 | 1621800 | 3232800 | 3.49 | 1956181 | 116951.604599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.04 | 0.05 | 1.25 | 4 | 4.1472 | 3.9064 | 15473 |
| 1734996900 | 3.99 | 0.15 | 3.91 | 3.9 | 3.99 | 3.78 | 15162 |
| 1734737700 | 3.84 | 0.1 | 2.67 | 3.74 | 3.87 | 3.73 | 11240 |
| 1734651300 | 3.74 | -0.11 | -2.86 | 3.85 | 3.92 | 3.69 | 28687 |
| 1734564900 | 3.85 | -0.31 | -7.45 | 4.2 | 4.34 | 3.85 | 40251 |
| 1734478500 | 4.1601 | -0.04 | -0.95 | 4.38 | 4.3956 | 3.95 | 19701 |
| 1734392100 | 4.2 | -0.1 | -2.33 | 4.36 | 4.48 | 4.14 | 16862 |
| 1734132900 | 4.3 | -0.2 | -4.44 | 4.43 | 4.43 | 4.3 | 5324 |
| 1734046500 | 4.5 | 0.06 | 1.35 | 4.44 | 4.55 | 4.3201 | 8892 |
| 1733960100 | 4.44 | 0.31 | 7.50 | 4.19 | 4.54 | 4.16 | 38274 |
| 1733873700 | 4.1301 | -0.09 | -2.10 | 4.21 | 4.39 | 4.05 | 7102 |
| 1733787300 | 4.2186 | -0.06 | -1.43 | 4.36 | 4.36 | 4.0258 | 37794 |
| 1733528100 | 4.28 | 0.31 | 7.81 | 3.93 | 4.2932 | 3.93 | 60905 |
| 1733441700 | 3.97 | -0.08 | -1.98 | 4.07 | 4.195 | 3.9122 | 34650 |
| 1733355300 | 4.05 | -0.31 | -7.11 | 4.36 | 4.485 | 4 | 36367 |
| 1733268900 | 4.36 | 0.08 | 1.87 | 4.35 | 4.4799 | 4.3099999 | 24037 |
| 1733182500 | 4.28 | -0.13 | -2.95 | 4.62 | 4.62 | 4.273 | 26361 |
| 1732917840 | 4.41 | -0.1 | -2.22 | 4.5599999 | 4.71 | 4.41 | 25900 |
| 1732750500 | 4.51 | 0.13 | 2.97 | 4.44 | 4.8 | 4.4043 | 65347 |
| 1732664100 | 4.38 | -0.86 | -16.41 | 5.23 | 5.23 | 4.12 | 78125 |
| 1732577700 | 5.24 | 0.32 | 6.50 | 5 | 5.36 | 4.817 | 29260 |
| 1732318500 | 4.92 | 0.06 | 1.31 | 4.83 | 5.4738 | 4.4801 | 92310 |
| 1732232100 | 4.8563 | 0.16 | 3.33 | 4.54 | 4.9435 | 4.36 | 67783 |
| 1732145700 | 4.7 | 0.28 | 6.33 | 4.49 | 5.2699999 | 4.0599999 | 199658 |
| 1732059300 | 4.42 | 0.7 | 18.82 | 3.66 | 4.68 | 3.6502 | 153549 |
| 1731972900 | 3.72 | -0.28 | -7.00 | 3.92 | 4 | 3.49 | 58218 |
| 1731713700 | 4 | -0.75 | -15.79 | 4.8 | 4.8099999 | 3.9301 | 97372 |
| 1731627300 | 4.75 | -0.22 | -4.43 | 4.97 | 5.03 | 4.61 | 63740 |
| 1731540900 | 4.97 | -1.81 | -26.70 | 6.43 | 6.8999 | 4.8 | 152878 |
| 1731454500 | 6.78 | -0.06 | -0.88 | 6.39 | 7.005 | 6.0201 | 86377 |
| 1731368100 | 6.84 | 0.8 | 13.34 | 5.42 | 7.15 | 5.1271 | 128885 |
| 1731108900 | 6.0352 | 0.43 | 7.76 | 5.6007999 | 6.1336 | 5.6 | 140181 |
| 1731022500 | 5.6007999 | -0.8 | -12.45 | 6.264 | 6.32 | 5.6 | 123738 |
| 1730936100 | 6.3976 | 0.22 | 3.53 | 6.5599999 | 6.5599999 | 6.1784 | 7722 |
| 1730849700 | 6.1792 | -0.07 | -1.19 | 6.1616 | 6.288 | 6.16 | 6328 |
| 1730763300 | 6.2535999 | 0.02 | 0.27 | 6.32 | 6.48 | 6.08 | 13096 |
| 1730500500 | 6.2368 | -0.16 | -2.49 | 6.4 | 6.452 | 6.1616 | 10800 |
| 1730414100 | 6.396 | -0.21 | -3.13 | 6.404 | 6.7048 | 6.24 | 10848 |
| 1730327700 | 6.6024 | -0.14 | -2.15 | 7.0032 | 7.0032 | 6.3448 | 12410 |
| 1730241300 | 6.7472 | -0.26 | -3.72 | 6.9952 | 6.996 | 6.7208 | 3900 |
| 1730154900 | 7.008 | 0.33 | 4.89 | 6.8 | 7.0384 | 6.5608 | 11004 |
| 1729895700 | 6.6816 | -0.06 | -0.87 | 6.8 | 6.9432 | 6.5599999 | 10547 |
| 1729809300 | 6.74 | -0.11 | -1.58 | 7.0104 | 7.04 | 6.5776 | 13271 |
| 1729722900 | 6.848 | -0.14 | -1.94 | 7.008 | 7.008 | 6.72 | 7970 |
| 1729636500 | 6.9832 | -0 | -0.05 | 7.036 | 7.097952 | 6.852 | 10048 |
| 1729550100 | 6.9864 | -0.46 | -6.12 | 7.3736 | 7.3736 | 6.684 | 22654 |
| 1729290900 | 7.4416 | -0.64 | -7.90 | 7.912 | 7.912 | 7.44 | 25898 |
| 1729204500 | 8.08 | 0.22 | 2.85 | 7.84 | 8.24 | 7.84 | 25443 |
| 1729118100 | 7.856 | 0.82 | 11.60 | 7.0224 | 8.16 | 6.8808 | 71138 |
| 1729031700 | 7.0392 | 0.56 | 8.63 | 6.48 | 7.184 | 6.1832 | 35527 |
| 1728945300 | 6.48 | 0.09 | 1.38 | 6.48 | 6.5599999 | 6.2392 | 9909 |
| 1728686100 | 6.392 | -0.16 | -2.44 | 6.5599999 | 6.6072 | 6.0224 | 25760 |
| 1728599700 | 6.5519999 | 0.37 | 6.01 | 6.0536 | 6.6224 | 6 | 27505 |
| 1728513300 | 6.1808 | 0.08 | 1.35 | 6.24 | 6.256 | 5.8224 | 32225 |
| 1728426900 | 6.0984 | -0.24 | -3.76 | 6.5519999 | 6.5519999 | 6.08 | 24478 |
| 1728340500 | 6.3368 | -0.71 | -10.10 | 6.88 | 7.12 | 6.32 | 36422 |
| 1728081300 | 7.0488 | -0.05 | -0.67 | 7.2 | 7.305608 | 6.9784 | 13200 |
| 1727994900 | 7.096 | 0.19 | 2.75 | 6.9064 | 7.34632 | 6.9064 | 16603 |
| 1727908500 | 6.9064 | -0.17 | -2.39 | 7.3608 | 7.4944 | 6.8936 | 27170 |
| 1727822100 | 7.0752 | -1.24 | -14.96 | 8.32 | 8.32 | 6.9376 | 66357 |
| 1727735700 | 8.32 | -0.92 | -9.96 | 9.36 | 9.36 | 8.24 | 33831 |
| 1727476500 | 9.24 | -0.2 | -2.12 | 9.44 | 9.76 | 9.2 | 23905 |
| 1727390100 | 9.44 | -0.16 | -1.67 | 9.6 | 9.84 | 9.32 | 19238 |
| 1727303700 | 9.6 | -0.48 | -4.76 | 10.24 | 10.24 | 9.6 | 19609 |
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
