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 | 0.05 | 1.33333333333 | 3.75 | 4.0069 | 3.39 | 444471 | 3.77049283 | CS |
| 4 | 0.38 | 11.1111111111 | 3.42 | 4.0069 | 3.14 | 300633 | 3.61840087 | CS |
| 12 | 0.36 | 10.4651162791 | 3.44 | 6.35 | 3.13 | 236722 | 4.21428608 | CS |
| 26 | 0.04 | 1.06382978723 | 3.76 | 6.35 | 2 | 261630 | 3.50196359 | CS |
| 52 | -2.52 | -39.8734177215 | 6.32 | 7.6339 | 2 | 205590 | 4.19973486 | CS |
| 156 | -4.2 | -52.5 | 8 | 37.55 | 2 | 320317 | 7.44242924 | CS |
| 260 | -4.2 | -52.5 | 8 | 37.55 | 2 | 320317 | 7.44242924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 3.8 | 0.11 | 2.98 | 3.71 | 3.92 | 3.6901 | 259077 |
| 1721082900 | 3.69 | -0.02 | -0.54 | 3.68 | 3.825 | 3.54 | 196315 |
| 1720823700 | 3.71 | -0.24 | -6.08 | 3.66 | 3.77 | 3.39 | 1086730 |
| 1720737300 | 3.95 | 0.3 | 8.22 | 3.71 | 4.0069 | 3.655 | 520613 |
| 1720650900 | 3.65 | -0.06 | -1.62 | 3.75 | 3.7757 | 3.595 | 160700 |
| 1720564500 | 3.71 | 0.11 | 3.06 | 3.63 | 3.74 | 3.515 | 210305 |
| 1720478100 | 3.6 | 0.1 | 2.86 | 3.58 | 3.6697 | 3.5 | 234138 |
| 1720218900 | 3.5 | -0.01 | -0.28 | 3.53 | 3.56 | 3.43 | 171296 |
| 1720040640 | 3.51 | 0.08 | 2.33 | 3.51 | 3.58 | 3.43 | 216684 |
| 1719959700 | 3.43 | -0.2 | -5.51 | 3.63 | 3.91 | 3.22 | 395508 |
| 1719873300 | 3.63 | 0.26 | 7.72 | 3.5 | 3.92 | 3.42 | 465426 |
| 1719614100 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1719527700 | 3.37 | 0.1 | 3.06 | 3.25 | 3.43 | 3.1967 | 45483 |
| 1719441300 | 3.27 | -0.14 | -4.11 | 3.38 | 3.47 | 3.14 | 86403 |
| 1719354900 | 3.41 | 0.03 | 0.89 | 3.37 | 3.53 | 3.29 | 65008 |
| 1719268500 | 3.38 | -0.04 | -1.17 | 3.38 | 3.59 | 3.32 | 105694 |
| 1719009300 | 3.42 | -0.04 | -1.16 | 3.47 | 3.75 | 3.2599999 | 181499 |
| 1718922900 | 3.46 | 0.08 | 2.37 | 3.42 | 3.5683 | 3.35 | 103543 |
| 1718750100 | 3.38 | -0.35 | -9.38 | 3.7 | 3.7457 | 3.36 | 101067 |
| 1718663700 | 3.73 | -0.04 | -1.06 | 3.77 | 3.81 | 3.6 | 67625 |
| 1718404500 | 3.77 | 0.04 | 1.07 | 3.7 | 3.8519 | 3.55 | 104869 |
| 1718318100 | 3.73 | -0.01 | -0.27 | 3.75 | 3.81 | 3.64 | 76687 |
| 1718231700 | 3.74 | -0.09 | -2.35 | 3.93 | 3.95 | 3.72 | 131673 |
| 1718145300 | 3.83 | 0.06 | 1.59 | 3.75 | 3.94 | 3.6803 | 75628 |
| 1718058900 | 3.77 | -0.24 | -5.99 | 4.01 | 4.21 | 3.75 | 157034 |
| 1717799700 | 4.01 | -0.18 | -4.30 | 4.21 | 4.4868 | 4 | 135749 |
| 1717713300 | 4.19 | -0.37 | -8.11 | 4.53 | 4.6 | 4.13 | 175869 |
| 1717626900 | 4.5599999 | 0.1 | 2.24 | 4.5599999 | 4.83 | 4.5 | 157189 |
| 1717540500 | 4.46 | -0.42 | -8.61 | 4.89 | 4.93 | 4.42 | 167728 |
| 1717454100 | 4.88 | -0.37 | -7.05 | 5.45 | 5.5 | 4.88 | 162154 |
| 1717194900 | 5.25 | -0.12 | -2.23 | 5.33 | 5.47 | 4.85 | 180664 |
| 1717108500 | 5.37 | 0.29 | 5.71 | 5.04 | 5.5599999 | 5.0056 | 131014 |
| 1717022100 | 5.08 | -0.17 | -3.24 | 5.24 | 5.24 | 4.9 | 111179 |
| 1716935700 | 5.25 | -0.24 | -4.37 | 5.53 | 5.53 | 4.93 | 185005 |
| 1716590100 | 5.49 | -0.15 | -2.66 | 5.8 | 5.82 | 5.34 | 138399 |
| 1716503700 | 5.64 | 0.12 | 2.17 | 6 | 6.03 | 5.46 | 257321 |
| 1716417300 | 5.5199999 | 0.02 | 0.36 | 5.57 | 5.7992 | 5.44 | 76560 |
| 1716330900 | 5.5 | -0.49 | -8.18 | 5.9 | 5.9402 | 5.42 | 112913 |
| 1716244500 | 5.99 | -0.06 | -0.99 | 6.11 | 6.3103 | 5.8 | 170237 |
| 1715985300 | 6.05 | 0.05 | 0.83 | 5.99 | 6.35 | 5.83 | 439334 |
| 1715898900 | 6 | 0.81 | 15.61 | 5.3 | 6.2 | 5.18 | 397161 |
| 1715812500 | 5.19 | 0.03 | 0.58 | 5.23 | 5.285 | 4.7699999 | 128198 |
| 1715726100 | 5.16 | 0.37 | 7.72 | 4.85 | 5.41 | 4.82 | 256541 |
| 1715639700 | 4.79 | 0.11 | 2.35 | 4.79 | 4.85 | 4.5199999 | 162379 |
| 1715380500 | 4.68 | 0.08 | 1.74 | 4.74 | 4.8 | 4.58 | 164766 |
| 1715294100 | 4.6 | -0.11 | -2.34 | 4.74 | 4.87 | 4.53 | 101720 |
| 1715207700 | 4.71 | 0.07 | 1.51 | 4.5599999 | 4.88 | 4.5599999 | 93882 |
| 1715121300 | 4.64 | -0.05 | -1.07 | 4.71 | 4.74 | 4.5 | 72890 |
| 1715034900 | 4.69 | 0.07 | 1.52 | 4.63 | 4.84 | 4.5199999 | 136868 |
| 1714775700 | 4.62 | 0.26 | 5.96 | 4.67 | 4.8 | 4.42 | 296788 |
| 1714689300 | 4.36 | 0.21 | 5.06 | 4.22 | 4.48 | 4.12 | 121769 |
| 1714602900 | 4.15 | -0.12 | -2.81 | 4.2699999 | 4.32 | 3.91 | 248775 |
| 1714516500 | 4.2699999 | -0.37 | -7.97 | 4.66 | 4.95 | 4.21 | 284624 |
| 1714430100 | 4.64 | 0.23 | 5.22 | 4.37 | 4.85 | 4.2935 | 283281 |
| 1714170900 | 4.41 | 0.79 | 21.82 | 3.68 | 4.85 | 3.68 | 895958 |
| 1714084500 | 3.62 | 0.31 | 9.37 | 3.51 | 3.7965 | 3.36 | 338792 |
| 1713998100 | 3.31 | -0.17 | -4.89 | 3.44 | 3.56 | 3.13 | 826728 |
| 1713911700 | 3.48 | 0.18 | 5.45 | 3.27 | 3.65 | 3.27 | 133022 |
| 1713825300 | 3.3 | -0.01 | -0.30 | 3.48 | 3.4931 | 3.2 | 100587 |
| 1713566100 | 3.31 | -0.38 | -10.30 | 3.65 | 3.88 | 3.25 | 240674 |
| 1713479700 | 3.69 | 0.56 | 17.89 | 3.6 | 3.91 | 3.36 | 1013117 |
| 1713393300 | 3.13 | 0.09 | 2.96 | 3.09 | 3.25 | 2.9962 | 110640 |
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
