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 | -0.5315 | -11.5317856368 | 4.609 | 4.8 | 3.95 | 335242 | 4.5026171 | CS |
| 4 | -0.2325 | -5.39443155452 | 4.31 | 4.98 | 3.61 | 704373 | 4.21236821 | CS |
| 12 | -7.9025 | -65.9641068447 | 11.98 | 15.04 | 3.61 | 803906 | 7.50705916 | CS |
| 26 | -8.1825 | -66.7414355628 | 12.26 | 17.55 | 3.61 | 468162 | 8.28231763 | CS |
| 52 | -17.9225 | -81.4659090909 | 22 | 24 | 3.61 | 372721 | 9.85341025 | CS |
| 156 | -17.9225 | -81.4659090909 | 22 | 24 | 3.61 | 372721 | 9.85341025 | CS |
| 260 | -17.9225 | -81.4659090909 | 22 | 24 | 3.61 | 372721 | 9.85341025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 4.2699999 | -0.21 | -4.69 | 4.5199999 | 4.535 | 4.19 | 356121 |
| 1732059600 | 4.48 | -0.12 | -2.61 | 4.58 | 4.624 | 4.405 | 234030 |
| 1731973200 | 4.6 | 0.08 | 1.77 | 4.55 | 4.75 | 4.41 | 327574 |
| 1731714000 | 4.5199999 | -0.08 | -1.74 | 4.63 | 4.68 | 4.36 | 260112 |
| 1731627600 | 4.6 | 0.07 | 1.55 | 4.54 | 4.8 | 4.4 | 529519 |
| 1731541200 | 4.53 | 0.03 | 0.67 | 4.62 | 4.87 | 4.48 | 592504 |
| 1731454800 | 4.5 | -0.34 | -7.02 | 4.78 | 4.9 | 4.41 | 449505 |
| 1731368400 | 4.84 | 0.55 | 12.82 | 4.32 | 4.98 | 4.13 | 1099380 |
| 1731109200 | 4.29 | 0.44 | 11.43 | 3.87 | 4.33 | 3.84 | 617808 |
| 1731022800 | 3.85 | -0.1 | -2.53 | 3.95 | 4.12 | 3.7 | 855669 |
| 1730936400 | 3.95 | 0.2 | 5.33 | 3.87 | 4.01 | 3.73 | 687153 |
| 1730850000 | 3.75 | 0.04 | 1.08 | 3.69 | 3.83 | 3.61 | 497643 |
| 1730763600 | 3.71 | -0.27 | -6.78 | 3.94 | 3.99 | 3.68 | 626095 |
| 1730500800 | 3.98 | 0.09 | 2.31 | 3.92 | 4.07 | 3.8914 | 412764 |
| 1730414400 | 3.89 | -0.14 | -3.47 | 3.99 | 4.05 | 3.88 | 616765 |
| 1730328000 | 4.03 | 0.02 | 0.50 | 3.98 | 4.1349 | 3.9 | 662534 |
| 1730241600 | 4.01 | -0.21 | -4.98 | 4.18 | 4.28 | 3.995 | 560456 |
| 1730155200 | 4.22 | -0.15 | -3.43 | 4.37 | 4.5 | 4.16 | 714481 |
| 1729896000 | 4.37 | 0.24 | 5.81 | 4.13 | 4.47 | 3.93 | 1463784 |
| 1729809600 | 4.13 | -0.23 | -5.28 | 4.3099999 | 4.75 | 4.04 | 2816595 |
| 1729723200 | 4.36 | -10.17 | -69.99 | 5.15 | 5.73 | 4.2605 | 16316358 |
| 1729636800 | 14.53 | 0.24 | 1.68 | 14.3 | 14.7 | 14.15 | 1653093 |
| 1729550400 | 14.29 | -0.14 | -0.97 | 14.58 | 14.85 | 14.09 | 392571 |
| 1729291200 | 14.43 | 0.16 | 1.12 | 14.25 | 14.74 | 13.95 | 511172 |
| 1729204800 | 14.27 | -0.18 | -1.25 | 14.72 | 15.04 | 14.01 | 546219 |
| 1729118400 | 14.45 | 0.29 | 2.05 | 14.16 | 14.45 | 13.62 | 392893 |
| 1729032000 | 14.16 | 0.25 | 1.80 | 13.85 | 14.51 | 13.74 | 438221 |
| 1728945600 | 13.91 | 0.37 | 2.73 | 13.62 | 14.015 | 13.41 | 396636 |
| 1728686400 | 13.54 | 1.73 | 14.65 | 11.89 | 13.58 | 11.89 | 830453 |
| 1728600000 | 11.81 | 0.52 | 4.61 | 11.17 | 11.815 | 11.145 | 411124 |
| 1728513600 | 11.29 | 0.04 | 0.36 | 11.2 | 11.636 | 10.98 | 394684 |
| 1728427200 | 11.25 | 0.21 | 1.90 | 11.01 | 11.47 | 10.92 | 639705 |
| 1728340800 | 11.04 | 0.59 | 5.65 | 10.55 | 11.05 | 10.32 | 574705 |
| 1728081600 | 10.45 | 0.26 | 2.55 | 10.1 | 10.55 | 9.98 | 144964 |
| 1727995200 | 10.19 | 0.18 | 1.80 | 9.94 | 10.22 | 9.55 | 316699 |
| 1727908800 | 10.01 | -1.16 | -10.38 | 11.01 | 11.01 | 9.93 | 390868 |
| 1727822400 | 11.17 | -0.27 | -2.36 | 11.5 | 11.65 | 11.12 | 276500 |
| 1727736000 | 11.44 | -0.66 | -5.45 | 12 | 12.02 | 10.99 | 317019 |
| 1727476800 | 12.1 | 0.1 | 0.83 | 12.15 | 12.5799 | 12.02 | 199326 |
| 1727390400 | 12 | 0.25 | 2.13 | 11.76 | 12.02 | 11.56 | 170565 |
| 1727304000 | 11.75 | -0.14 | -1.18 | 11.94 | 12.48 | 11.6 | 393841 |
| 1727217600 | 11.89 | -1.4 | -10.53 | 13.29 | 13.29 | 11.54 | 345520 |
| 1727131200 | 13.29 | -0.4 | -2.92 | 13.7 | 13.81 | 13 | 353384 |
| 1726872000 | 13.69 | 0.26 | 1.94 | 13.43 | 13.77 | 12.78 | 3148946 |
| 1726785600 | 13.43 | 0.23 | 1.74 | 13.6 | 14.135 | 13.2125 | 451011 |
| 1726699200 | 13.2 | -0.54 | -3.93 | 13.68 | 14 | 13.17 | 320400 |
| 1726612800 | 13.74 | -0.17 | -1.22 | 13.87 | 14.24 | 13.66 | 288219 |
| 1726526400 | 13.91 | 0.29 | 2.13 | 13.85 | 14.23 | 13.555 | 313478 |
| 1726267200 | 13.62 | 0.62 | 4.77 | 13.1 | 13.77 | 12.94 | 218429 |
| 1726180800 | 13 | -0.41 | -3.06 | 13.31 | 13.42 | 12.67 | 185428 |
| 1726094400 | 13.41 | -0.05 | -0.37 | 13.3 | 13.94 | 13.3 | 183663 |
| 1726008000 | 13.46 | -0.65 | -4.61 | 14.11 | 14.23 | 12.9 | 376437 |
| 1725921600 | 14.11 | 0.94 | 7.14 | 13.19 | 14.57 | 12.86 | 563178 |
| 1725662400 | 13.17 | 0.45 | 3.54 | 12.72 | 13.33 | 12.5 | 240418 |
| 1725576000 | 12.72 | -0.68 | -5.07 | 13.36 | 13.605 | 12.435 | 243261 |
| 1725489600 | 13.4 | 0.2 | 1.52 | 13 | 13.77 | 12.85 | 210593 |
| 1725403200 | 13.2 | 0.39 | 3.04 | 12.94 | 13.54 | 12.9 | 232108 |
| 1725057600 | 12.81 | 0.31 | 2.48 | 12.61 | 13.1 | 12.36 | 183689 |
| 1724971200 | 12.5 | 0.66 | 5.57 | 11.98 | 12.58 | 11.6885 | 148836 |
| 1724884800 | 11.84 | 0.01 | 0.08 | 11.84 | 12.035 | 11.5 | 149151 |
| 1724798400 | 11.83 | 0.2 | 1.72 | 11.67 | 11.9 | 11.33 | 191943 |
| 1724712000 | 11.63 | 0.22 | 1.93 | 11.5 | 11.98 | 11.44 | 291560 |
| 1724452800 | 11.41 | 0.75 | 7.04 | 10.69 | 11.42 | 10.69 | 84017 |
| 1724366400 | 10.66 | -0.39 | -3.53 | 11.16 | 11.16 | 10.6 | 113725 |
| 1724280000 | 11.05 | 0.97 | 9.62 | 10.18 | 11.16 | 10.145 | 106726 |
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
