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 | -0.0361 | -1.34395592122 | 2.6861 | 2.95 | 2.53 | 99991 | 2.7647191 | CS |
| 4 | -1.311 | -33.0977026004 | 3.961 | 4.08 | 2.4 | 195530 | 3.04330229 | CS |
| 12 | -7.475 | -73.8271604938 | 10.125 | 60 | 2.4 | 117216699 | 20.68822248 | CS |
| 26 | -59.05 | -95.7050243112 | 61.7 | 62.5 | 2.4 | 82038949 | 17.68172776 | CS |
| 52 | -609.85 | -99.5673469388 | 612.5 | 1270 | 2.4 | 41563155 | 28.54347107 | CS |
| 156 | -1487.35 | -99.822147651 | 1490 | 1597.975 | 2.4 | 41078172 | 28.71365999 | CS |
| 260 | -1487.35 | -99.822147651 | 1490 | 1597.975 | 2.4 | 41078172 | 28.71365999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.68 | -0.17 | -5.96 | 2.83 | 2.9 | 2.68 | 140402 |
| 1741991700 | 2.85 | 0.02 | 0.71 | 2.83 | 2.91 | 2.8001 | 84415 |
| 1741905300 | 2.83 | 0.07 | 2.54 | 2.82 | 2.9499 | 2.73 | 80969 |
| 1741818900 | 2.7599999 | 0 | 0.00 | 2.79 | 2.84 | 2.67 | 69092 |
| 1741732500 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.88 | 2.61 | 135409 |
| 1741646100 | 2.77 | -0.31 | -10.06 | 2.98 | 3.0794 | 2.6505 | 201278 |
| 1741390500 | 3.08 | 0.27 | 9.61 | 2.7599999 | 3.1495 | 2.7599999 | 325653 |
| 1741304100 | 2.81 | -0.11 | -3.77 | 3 | 3.3888 | 2.68 | 564554 |
| 1741217700 | 2.92 | 0.44 | 17.74 | 2.47 | 3.14 | 2.46 | 536513 |
| 1741131300 | 2.48 | -0.14 | -5.34 | 2.59 | 2.6 | 2.4 | 219225 |
| 1741044900 | 2.62 | -0.25 | -8.71 | 2.87 | 3.045 | 2.59 | 291194 |
| 1740785700 | 2.87 | -0.11 | -3.69 | 2.96 | 3.025 | 2.8 | 122062 |
| 1740699300 | 2.98 | -0.28 | -8.59 | 3.2599999 | 3.37 | 2.91 | 127791 |
| 1740612900 | 3.2599999 | -0.08 | -2.40 | 3.33 | 3.39 | 3.2201 | 80019 |
| 1740526500 | 3.34 | -0.08 | -2.34 | 3.35 | 3.42 | 3.11 | 132973 |
| 1740440100 | 3.42 | -0.23 | -6.30 | 3.65 | 3.66 | 3.35 | 181859 |
| 1740180900 | 3.65 | -0.12 | -3.18 | 3.83 | 3.83 | 3.65 | 126142 |
| 1740094500 | 3.77 | -0.12 | -3.08 | 3.84 | 3.89 | 3.6 | 354671 |
| 1740008100 | 3.89 | -0.11 | -2.75 | 4.01 | 4.0624 | 3.86 | 126816 |
| 1739921700 | 4 | 0.06 | 1.52 | 3.96 | 4.08 | 3.94 | 92496 |
| 1739576100 | 3.94 | -0.16 | -3.90 | 4.08 | 4.2 | 3.8673 | 205118 |
| 1739489700 | 4.1 | -0.11 | -2.61 | 4.12 | 4.25 | 4.05 | 120338 |
| 1739403300 | 4.21 | 0.04 | 0.96 | 3.95 | 4.21 | 3.6936 | 724027 |
| 1739316900 | 4.17 | -0.22 | -5.01 | 4.3099999 | 4.33 | 4.1 | 159025 |
| 1739230500 | 4.39 | 0.01 | 0.23 | 4.46 | 4.49 | 4.12 | 234959 |
| 1738971300 | 4.38 | -0.15 | -3.31 | 4.53 | 4.6687 | 4.25 | 202590 |
| 1738884900 | 4.53 | -0.05 | -1.09 | 4.5599999 | 4.67 | 4.45 | 147277 |
| 1738798500 | 4.58 | -0.1 | -2.14 | 4.6 | 4.69 | 4.45 | 177493 |
| 1738712100 | 4.68 | -0.05 | -1.06 | 4.8 | 5.05 | 4.68 | 179267 |
| 1738625700 | 4.73 | -0.34 | -6.71 | 5.0599999 | 5.0599999 | 4.51 | 327433 |
| 1738366500 | 5.07 | 0.31 | 6.51 | 4.8999 | 5.48 | 4.8999 | 456463 |
| 1738280100 | 4.76 | 0.17 | 3.70 | 4.58 | 4.8993 | 4.5599999 | 157222 |
| 1738193700 | 4.59 | -0.2 | -4.18 | 4.8099999 | 4.8541 | 4.55 | 146784 |
| 1738107300 | 4.79 | -0.22 | -4.39 | 4.87 | 4.9938 | 4.5599999 | 214979 |
| 1738020900 | 5.01 | 0.12 | 2.45 | 4.76 | 5.35 | 4.74 | 380552 |
| 1737761700 | 4.89 | -0.11 | -2.20 | 4.57 | 5.25 | 4.55 | 614236 |
| 1737675300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737588900 | 5 | -0.58 | -10.39 | 5.59 | 5.59 | 5 | 602352 |
| 1737502500 | 5.58 | -0.4 | -6.69 | 6.05 | 6.0599999 | 5.3 | 1137392 |
| 1737156900 | 5.98 | -0.41 | -6.42 | 6.08 | 6.6 | 5.85 | 690760 |
| 1737070500 | 6.39 | 0.73 | 12.90 | 5.76 | 6.86 | 5.51 | 1319294 |
| 1736984100 | 5.66 | -0.38 | -6.29 | 5.61 | 5.948 | 5.36 | 1024069 |
| 1736897700 | 6.04 | -0.83 | -12.08 | 6.36 | 6.59 | 5.85 | 922967 |
| 1736811300 | 6.87 | -0.44 | -6.02 | 7.2 | 7.64 | 5.8099999 | 1627868 |
| 1736552100 | 7.31 | -5.32 | -42.10 | 8.35 | 11.39 | 3.85 | 6201602 |
| 1736379300 | 12.625 | -15.9 | -55.74 | 14.95 | 15.125 | 12 | 2430515 |
| 1736292900 | 28.525 | 6.53 | 29.66 | 52.5 | 60 | 25 | 10557430 |
| 1736206500 | 22 | 11.65 | 112.56 | 10.225 | 22.075 | 10.05 | 5847399 |
| 1735947300 | 10.35 | -0.15 | -1.43 | 10.125 | 10.475 | 10.125 | 392412 |
| 1735860900 | 10.5 | -0.25 | -2.33 | 10.9 | 11 | 10 | 869097 |
| 1735688100 | 10.75 | 0.88 | 8.86 | 11.975 | 12.25 | 9.9 | 1772539 |
| 1735601700 | 9.875 | 0 | 0.00 | 10.65 | 10.9 | 9.75 | 1124106 |
| 1735342500 | 9.875 | -0.13 | -1.25 | 11 | 11.475 | 9.775 | 1065659 |
| 1735256100 | 10 | 0.2 | 2.04 | 10.25 | 11.75 | 9.825 | 1079128 |
| 1735077840 | 9.7999999 | -0.25 | -2.49 | 10.125 | 10.175 | 9.575 | 330623 |
| 1734996900 | 10.05 | -0.7 | -6.51 | 10.75 | 10.75 | 9.85 | 418881 |
| 1734737700 | 10.75 | 0.25 | 2.38 | 10.075 | 11.15 | 10.075 | 334816 |
| 1734651300 | 10.5 | -0.75 | -6.67 | 11.9 | 11.9 | 10.274999 | 379783 |
| 1734564900 | 11.25 | 0.03 | 0.22 | 11.95 | 12.075 | 10.525 | 526575 |
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
