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 | -1.17 | -23.1683168317 | 5.05 | 5.3399 | 3.81 | 158868 | 4.1004388 | CS |
| 4 | -0.89 | -18.6582809224 | 4.77 | 6.3 | 3.4101 | 279829 | 4.78797492 | CS |
| 12 | -1.61 | -29.3260473588 | 5.49 | 6.7 | 3.4101 | 310658 | 5.3572907 | CS |
| 26 | -2.07 | -34.7899159664 | 5.95 | 25 | 3.4101 | 1391738 | 9.40920916 | CS |
| 52 | -66.12 | -94.4571428571 | 70 | 79.7846 | 3.4101 | 2938263 | 35.90399189 | CS |
| 156 | -4896.12 | -99.9208163265 | 4900 | 5232.5 | 3.4101 | 2316384 | 86.9888333 | CS |
| 260 | -4896.12 | -99.9208163265 | 4900 | 5232.5 | 3.4101 | 2316384 | 86.9888333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 3.88 | -0.47 | -10.80 | 4.35 | 5.22 | 3.81 | 536321 |
| 1721255700 | 4.35 | -0.03 | -0.68 | 4.4 | 4.53 | 4.29 | 26299 |
| 1721169300 | 4.38 | -0.03 | -0.68 | 4.41 | 4.6 | 4.3666 | 41330 |
| 1721082900 | 4.41 | -0.49 | -10.00 | 5.18 | 5.3 | 4.2592 | 108808 |
| 1720823700 | 4.9 | -0.15 | -2.97 | 5.05 | 5.3399 | 4.6701 | 83756 |
| 1720737300 | 5.05 | -1.13 | -18.28 | 5.86 | 6.1 | 4.94 | 251406 |
| 1720650900 | 6.18 | 1.43 | 30.11 | 4.8099999 | 6.3 | 4.43 | 712156 |
| 1720564500 | 4.7499 | 1.04 | 28.03 | 3.83 | 5.44 | 3.72 | 3198799 |
| 1720478100 | 3.71 | 0.04 | 1.20 | 3.67 | 3.75 | 3.5801 | 23424 |
| 1720218900 | 3.6659 | 0.07 | 1.97 | 3.59 | 3.78 | 3.55 | 8374 |
| 1720040640 | 3.595 | 0.07 | 1.84 | 3.53 | 3.615 | 3.53 | 22577 |
| 1719959700 | 3.53 | -0.08 | -2.28 | 3.62 | 3.71 | 3.52 | 7708 |
| 1719873300 | 3.6123 | -0.01 | -0.21 | 3.65 | 3.66 | 3.495 | 30157 |
| 1719614100 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1719527700 | 3.62 | -0.12 | -3.21 | 3.68 | 3.75 | 3.51 | 25658 |
| 1719441300 | 3.74 | 0.19 | 5.35 | 3.49 | 3.74 | 3.4101 | 46404 |
| 1719354900 | 3.55 | -0.23 | -6.08 | 3.81 | 3.8699 | 3.55 | 21421 |
| 1719268500 | 3.78 | -0.24 | -5.97 | 4.08 | 4.2499 | 3.7525 | 83036 |
| 1719009300 | 4.0199999 | -0.81 | -16.77 | 4.7699999 | 4.84 | 4.0199999 | 67470 |
| 1718922900 | 4.83 | -0.22 | -4.36 | 5.03 | 5.293 | 4.8099999 | 21664 |
| 1718750100 | 5.05 | -0.2 | -3.81 | 5.0199999 | 5.26 | 5.01 | 30945 |
| 1718663700 | 5.25 | 0 | 0.00 | 5.33 | 5.33 | 5.0687 | 35849 |
| 1718404500 | 5.25 | 0.37 | 7.61 | 4.89 | 5.35 | 4.815 | 74129 |
| 1718318100 | 4.8787 | 0.11 | 2.28 | 4.63 | 5.09 | 4.43 | 108107 |
| 1718231700 | 4.7699999 | 0.26 | 5.82 | 4.54 | 4.82 | 4.44 | 28870 |
| 1718145300 | 4.5077 | -0.12 | -2.64 | 4.59 | 4.6289999 | 4.4669 | 12300 |
| 1718058900 | 4.63 | 0.22 | 4.99 | 4.43 | 4.7299 | 4.43 | 45299 |
| 1717799700 | 4.41 | -0.34 | -7.16 | 4.95 | 4.95 | 4.41 | 26282 |
| 1717713300 | 4.75 | -0.15 | -3.06 | 4.8 | 4.9399 | 4.74 | 37700 |
| 1717626900 | 4.9 | 0.19 | 4.03 | 4.8099999 | 4.99 | 4.72 | 41557 |
| 1717540500 | 4.71 | -0.15 | -3.09 | 4.9 | 5.2015 | 4.5247 | 100516 |
| 1717454100 | 4.86 | -0.08 | -1.62 | 4.68 | 5.3 | 4.5256999 | 326246 |
| 1717194900 | 4.94 | 0.86 | 21.08 | 3.95 | 5.15 | 3.95 | 427045 |
| 1717108500 | 4.08 | -0.19 | -4.37 | 4.23 | 4.3236 | 3.94 | 31055 |
| 1717022100 | 4.2664 | 0.01 | 0.30 | 4.09 | 4.38 | 4.09 | 30462 |
| 1716935700 | 4.2535999 | -0.06 | -1.31 | 4.26 | 4.41 | 4.21 | 10442 |
| 1716590100 | 4.3099999 | 0.02 | 0.46 | 4.22 | 4.5133 | 4.22 | 85812 |
| 1716503700 | 4.2901 | -0.12 | -2.72 | 4.41 | 4.41 | 4.2901 | 5458 |
| 1716417300 | 4.41 | 0.01 | 0.23 | 4.35 | 4.5789 | 4.3000999 | 17278 |
| 1716330900 | 4.4 | 0.2 | 4.76 | 4.3 | 4.471 | 4.3 | 27010 |
| 1716244500 | 4.2 | -0.29 | -6.40 | 4.44 | 4.73 | 4.1998 | 44000 |
| 1715985300 | 4.4872 | -0.37 | -7.67 | 4.9 | 5.0765 | 4.4467 | 96051 |
| 1715898900 | 4.86 | -0.08 | -1.62 | 4.9 | 4.99 | 4.83 | 25079 |
| 1715812500 | 4.94 | -0.35 | -6.62 | 5.21 | 5.34 | 4.8631 | 58553 |
| 1715726100 | 5.29 | -0.17 | -3.11 | 5.33 | 5.455 | 5.2101 | 55468 |
| 1715639700 | 5.46 | 0.09 | 1.68 | 5.18 | 5.5199999 | 5.18 | 47191 |
| 1715380500 | 5.37 | 0.09 | 1.70 | 5.18 | 5.4384 | 5.16 | 61455 |
| 1715294100 | 5.28 | -0.32 | -5.71 | 5.41 | 5.6272 | 5.1 | 162771 |
| 1715207700 | 5.6 | -0.87 | -13.45 | 6.38 | 6.58 | 5.5 | 143633 |
| 1715121300 | 6.47 | 0.08 | 1.25 | 6.21 | 6.6855 | 6.0599999 | 211426 |
| 1715034900 | 6.39 | 0.94 | 17.25 | 5.8 | 6.55 | 5.65 | 515019 |
| 1714775700 | 5.45 | -0.29 | -5.05 | 5.58 | 6 | 5.2501 | 374673 |
| 1714689300 | 5.74 | 0.5 | 9.54 | 5.2 | 6.08 | 5.15 | 206011 |
| 1714602900 | 5.24 | -0.05 | -0.95 | 5.16 | 5.9 | 5.15 | 190858 |
| 1714516500 | 5.29 | -0.48 | -8.32 | 5.59 | 5.59 | 5.0946999 | 188900 |
| 1714430100 | 5.7699999 | 0.78 | 15.63 | 6.5599999 | 6.7 | 5.15 | 8052705 |
| 1714170900 | 4.99 | -1.09 | -17.86 | 5.49 | 6.2 | 4.4401 | 440212 |
| 1714084500 | 6.075 | -0.03 | -0.41 | 5.779 | 6.3 | 5.6 | 40767 |
| 1713998100 | 6.1 | 0.47 | 8.41 | 5.99 | 6.199 | 5.736 | 32864 |
| 1713911700 | 5.627 | -0.12 | -2.11 | 5.849 | 5.849 | 5.5 | 15457 |
| 1713825300 | 5.7479999 | -0.11 | -1.91 | 6.04 | 6.048 | 5.5 | 25740 |
| 1713566100 | 5.8599999 | -0.4 | -6.39 | 6.4 | 6.4 | 5.7099999 | 28436 |
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
