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 | 0.2 | 9.17431192661 | 2.18 | 2.88 | 2.065 | 741462 | 2.60102186 | CS |
| 4 | -2.14 | -47.3451327434 | 4.52 | 5.45 | 1.96 | 453752 | 3.07174808 | CS |
| 12 | -2.52 | -51.4285714286 | 4.9 | 5.45 | 1.96 | 224981 | 3.48793458 | CS |
| 26 | -4.44 | -65.1026392962 | 6.82 | 6.88 | 1.96 | 155807 | 4.07544581 | CS |
| 52 | -3.53 | -59.7292724196 | 5.91 | 9.44 | 1.96 | 206903 | 6.09118966 | CS |
| 156 | -12.63 | -84.143904064 | 15.01 | 17.39 | 1.96 | 127266 | 7.12024343 | CS |
| 260 | -21.62 | -90.0833333333 | 24 | 24.26 | 1.96 | 117686 | 7.79790563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731967200 | 2.39 | 0.03 | 1.27 | 2.38 | 2.55 | 2.35 | 187936 |
| 1731708000 | 2.36 | -0.17 | -6.72 | 2.49 | 2.58 | 2.35 | 442712 |
| 1731621600 | 2.5299999 | -0.13 | -4.89 | 2.6 | 2.69 | 2.2799999 | 662235 |
| 1731535200 | 2.66 | -0.04 | -1.48 | 2.7 | 2.88 | 2.275 | 1139509 |
| 1731448800 | 2.7 | 0.62 | 29.81 | 2.18 | 2.71 | 2.065 | 1274917 |
| 1731362400 | 2.08 | -0.63 | -23.25 | 2.71 | 2.7599999 | 1.96 | 878905 |
| 1731103200 | 2.71 | -0.1 | -3.56 | 2.84 | 2.9 | 2.62 | 619791 |
| 1731016800 | 2.81 | -0.36 | -11.36 | 3.17 | 3.25 | 2.77 | 730671 |
| 1730930400 | 3.17 | -1.24 | -28.12 | 3.8 | 3.83 | 2.99 | 1494408 |
| 1730844000 | 4.41 | -0.4 | -8.32 | 4.67 | 4.82 | 4.41 | 135278 |
| 1730757600 | 4.8099999 | 0.14 | 3.00 | 4.86 | 5 | 4.68 | 178512 |
| 1730494800 | 4.67 | 0.18 | 4.01 | 4.54 | 4.73 | 4.51 | 143704 |
| 1730408400 | 4.49 | -0.07 | -1.54 | 4.55 | 4.6 | 4.45 | 58012 |
| 1730322240 | 4.5599999 | -0.08 | -1.62 | 4.65 | 4.72 | 4.5199999 | 68459 |
| 1730235600 | 4.635 | -0.31 | -6.17 | 4.89 | 4.95 | 4.635 | 285023 |
| 1730149200 | 4.94 | -0.05 | -1.00 | 5.14 | 5.14 | 4.91 | 105303 |
| 1729890000 | 4.99 | 0.03 | 0.60 | 5 | 5.12 | 4.9 | 117122 |
| 1729803600 | 4.96 | -0.49 | -8.99 | 5.26 | 5.44 | 4.94 | 151002 |
| 1729717200 | 5.45 | 0.51 | 10.32 | 4.75 | 5.45 | 4.75 | 152873 |
| 1729630800 | 4.94 | 0.34 | 7.39 | 4.5199999 | 5.13 | 4.5199999 | 248669 |
| 1729544400 | 4.6 | -0.1 | -2.13 | 4.65 | 4.79 | 4.6 | 174269 |
| 1729285200 | 4.7 | 0.08 | 1.73 | 4.55 | 4.75 | 4.55 | 71963 |
| 1729198980 | 4.62 | 0.13 | 2.90 | 4.54 | 4.64 | 4.5 | 98517 |
| 1729112400 | 4.49 | 0.05 | 1.13 | 4.36 | 4.51 | 4.36 | 37125 |
| 1729026000 | 4.44 | 0.05 | 1.14 | 4.3099999 | 4.51 | 4.3099999 | 87213 |
| 1728680400 | 4.39 | -0.05 | -1.13 | 4.45 | 4.45 | 4.36 | 51828 |
| 1728594000 | 4.44 | 0.04 | 0.91 | 4.42 | 4.48 | 4.36 | 46927 |
| 1728507600 | 4.4 | 0.01 | 0.23 | 4.35 | 4.5 | 4.34 | 145375 |
| 1728421200 | 4.39 | -0.12 | -2.66 | 4.41 | 4.6 | 4.385 | 116420 |
| 1728334800 | 4.51 | -0.15 | -3.22 | 4.58 | 4.74 | 4.46 | 104365 |
| 1728075600 | 4.66 | 0.08 | 1.75 | 4.6 | 4.7 | 4.58 | 28147 |
| 1727989200 | 4.58 | 0.12 | 2.69 | 4.4 | 4.67 | 4.4 | 22281 |
| 1727902800 | 4.46 | -0.05 | -1.11 | 4.41 | 4.55 | 4.41 | 8499 |
| 1727816400 | 4.51 | -0.1 | -2.17 | 4.61 | 4.66 | 4.44 | 34260 |
| 1727730000 | 4.61 | 0.15 | 3.36 | 4.54 | 4.72 | 4.5199999 | 105254 |
| 1727470800 | 4.46 | -0.06 | -1.33 | 4.51 | 4.73 | 4.46 | 92986 |
| 1727384400 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.6 | 4.45 | 62036 |
| 1727298000 | 4.5 | -0.09 | -1.96 | 4.58 | 4.58 | 4.46 | 24647 |
| 1727211600 | 4.59 | 0.06 | 1.32 | 4.46 | 4.8 | 4.46 | 110445 |
| 1727125200 | 4.53 | 0.32 | 7.60 | 4.09 | 4.63 | 4.09 | 150903 |
| 1726866000 | 4.21 | 0 | 0.00 | 4.25 | 4.25 | 4.17 | 39366 |
| 1726779600 | 4.21 | -0.01 | -0.24 | 4.3099999 | 4.36 | 4.21 | 58614 |
| 1726693440 | 4.22 | -0.1 | -2.31 | 4.32 | 4.4 | 4.22 | 96135 |
| 1726606800 | 4.32 | -0.01 | -0.23 | 4.39 | 4.41 | 4.32 | 68523 |
| 1726520400 | 4.33 | 0 | 0.00 | 4.35 | 4.5 | 4.33 | 173347 |
| 1726261200 | 4.33 | 0.06 | 1.41 | 4.3099999 | 4.45 | 4.3099999 | 46251 |
| 1726174800 | 4.2699999 | -0.2 | -4.47 | 4.5 | 4.54 | 4.2699999 | 78843 |
| 1726088400 | 4.47 | 0.02 | 0.45 | 4.51 | 4.51 | 4.38 | 98854 |
| 1726002000 | 4.45 | -0.18 | -3.89 | 4.75 | 4.75 | 4.45 | 185216 |
| 1725915600 | 4.63 | 0.37 | 8.69 | 4.5 | 4.78 | 4.5 | 255208 |
| 1725656400 | 4.26 | -0.18 | -4.05 | 4.37 | 4.41 | 4.23 | 193457 |
| 1725570000 | 4.44 | 0.04 | 0.91 | 4.32 | 4.57 | 4.32 | 59669 |
| 1725483600 | 4.4 | -0.12 | -2.65 | 4.5 | 4.7 | 4.32 | 121260 |
| 1725397200 | 4.5199999 | 0.08 | 1.80 | 4.65 | 4.8 | 4.36 | 164190 |
| 1725051600 | 4.44 | -0.06 | -1.33 | 4.41 | 4.73 | 4.4 | 150689 |
| 1724965200 | 4.5 | 0.15 | 3.45 | 4.42 | 4.51 | 4.25 | 29557 |
| 1724878800 | 4.35 | 0.05 | 1.16 | 4.36 | 4.59 | 4.2699999 | 166695 |
| 1724792400 | 4.3 | -0.85 | -16.50 | 4.9 | 4.9 | 4.25 | 414540 |
| 1724706000 | 5.15 | -0.07 | -1.34 | 5.22 | 5.24 | 5.12 | 5503 |
| 1724446800 | 5.22 | 0.08 | 1.56 | 5.13 | 5.35 | 5.12 | 23265 |
| 1724360400 | 5.14 | -0.21 | -3.93 | 5.32 | 5.36 | 5.14 | 35583 |
| 1724274000 | 5.35 | 0.04 | 0.75 | 5.21 | 5.37 | 5.2 | 49721 |
| 1724187600 | 5.3099999 | -0.3 | -5.35 | 5.6 | 5.6 | 5.2 | 73661 |
| 1724101200 | 5.61 | -0.1 | -1.75 | 5.89 | 5.89 | 5.5 | 18598 |
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
