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 | 0 | 4.44 | 4.685 | 4.25 | 3003343 | 4.4218533 | CS |
| 4 | 0.84 | 23.3333333333 | 3.6 | 4.885 | 3.34 | 3896334 | 4.17910682 | CS |
| 12 | 1.14 | 34.5454545455 | 3.3 | 4.885 | 3.21 | 3883020 | 3.95959078 | CS |
| 26 | 0.83 | 22.9916897507 | 3.61 | 4.885 | 2.89 | 4283793 | 3.67920455 | CS |
| 52 | 0.25 | 5.96658711217 | 4.19 | 4.885 | 1.815 | 4045169 | 3.34736631 | CS |
| 156 | -9.45 | -68.0345572354 | 13.89 | 17.7 | 1.815 | 3460085 | 4.48295377 | CS |
| 260 | -16.81 | -79.1058823529 | 21.25 | 22.06 | 1.815 | 3217730 | 4.78435498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 4.44 | 0.12 | 2.78 | 4.43 | 4.48 | 4.285 | 3543124 |
| 1721947200 | 4.32 | -0.01 | -0.23 | 4.28 | 4.485 | 4.26 | 3907794 |
| 1721860800 | 4.33 | -0.22 | -4.84 | 4.39 | 4.53 | 4.29 | 2444574 |
| 1721774400 | 4.55 | 0.09 | 1.90 | 4.44 | 4.6849999 | 4.41 | 3178217 |
| 1721688000 | 4.465 | 0 | 0.11 | 4.55 | 4.5599999 | 4.4 | 1722265 |
| 1721428800 | 4.46 | 0 | 0.00 | 4.38 | 4.5 | 4.3 | 2780309 |
| 1721342400 | 4.46 | -0.17 | -3.67 | 4.57 | 4.755 | 4.42 | 4503359 |
| 1721256000 | 4.63 | -0.12 | -2.53 | 4.6849999 | 4.885 | 4.54 | 5812956 |
| 1721169600 | 4.75 | 0.4 | 9.20 | 4.43 | 4.78 | 4.405 | 7247215 |
| 1721083200 | 4.35 | 0.24 | 5.84 | 4.12 | 4.45 | 4.12 | 7712593 |
| 1720824000 | 4.11 | 0.14 | 3.53 | 4.0599999 | 4.18 | 3.99 | 5522459 |
| 1720737600 | 3.97 | 0.32 | 8.77 | 3.8 | 3.99 | 3.77 | 5265290 |
| 1720651200 | 3.65 | 0.01 | 0.27 | 3.68 | 3.69 | 3.48 | 3020909 |
| 1720564800 | 3.64 | 0.01 | 0.28 | 3.6 | 3.64 | 3.47 | 2592958 |
| 1720478400 | 3.63 | 0.03 | 0.83 | 3.64 | 3.68 | 3.55 | 2384112 |
| 1720219200 | 3.6 | 0.09 | 2.56 | 3.5 | 3.6 | 3.47 | 1900003 |
| 1720040640 | 3.51 | -0.02 | -0.57 | 3.55 | 3.63 | 3.51 | 2118970 |
| 1719960000 | 3.53 | 0.17 | 5.06 | 3.39 | 3.53 | 3.37 | 3200283 |
| 1719873600 | 3.36 | -0.24 | -6.67 | 3.6 | 3.635 | 3.34 | 3215182 |
| 1719614400 | 3.6 | -0.09 | -2.44 | 3.74 | 3.755 | 3.56 | 17006971 |
| 1719528000 | 3.69 | 0.1 | 2.79 | 3.59 | 3.77 | 3.56 | 3457077 |
| 1719441600 | 3.59 | 0.05 | 1.41 | 3.5 | 3.59 | 3.465 | 2994820 |
| 1719355200 | 3.54 | 0.06 | 1.72 | 3.58 | 3.63 | 3.5 | 4650030 |
| 1719268800 | 3.48 | -0.07 | -1.97 | 3.52 | 3.62 | 3.37 | 4407693 |
| 1719009600 | 3.55 | 0.06 | 1.72 | 3.48 | 3.5575 | 3.45 | 5737283 |
| 1718923200 | 3.49 | -0.1 | -2.79 | 3.6 | 3.65 | 3.46 | 3395521 |
| 1718750400 | 3.59 | 0.02 | 0.56 | 3.57 | 3.66 | 3.56 | 2802847 |
| 1718664000 | 3.57 | -0.07 | -1.92 | 3.61 | 3.66 | 3.52 | 2151295 |
| 1718404800 | 3.64 | -0.02 | -0.55 | 3.59 | 3.67 | 3.56 | 2421425 |
| 1718318400 | 3.66 | -0.28 | -7.11 | 3.91 | 3.98 | 3.64 | 4201676 |
| 1718232000 | 3.94 | 0.3 | 8.24 | 4.01 | 4.12 | 3.94 | 5003642 |
| 1718145600 | 3.64 | 0.11 | 3.12 | 3.5 | 3.67 | 3.49 | 2267900 |
| 1718059200 | 3.53 | -0.07 | -1.94 | 3.52 | 3.58 | 3.485 | 2824294 |
| 1717800000 | 3.6 | -0.13 | -3.49 | 3.62 | 3.69 | 3.57 | 2137663 |
| 1717713600 | 3.73 | 0.02 | 0.54 | 3.66 | 3.77 | 3.6 | 2173617 |
| 1717627200 | 3.71 | 0.08 | 2.20 | 3.69 | 3.78 | 3.595 | 3632657 |
| 1717540800 | 3.63 | -0.08 | -2.16 | 3.65 | 3.68 | 3.581 | 3175949 |
| 1717454400 | 3.71 | -0.04 | -1.07 | 3.81 | 3.86 | 3.61 | 2351726 |
| 1717195200 | 3.75 | -0.03 | -0.79 | 3.81 | 3.86 | 3.72 | 2868837 |
| 1717108800 | 3.78 | -0.01 | -0.26 | 3.81 | 3.85 | 3.75 | 2698581 |
| 1717022400 | 3.79 | -0.19 | -4.77 | 3.89 | 3.91 | 3.77 | 3076962 |
| 1716936000 | 3.98 | -0.1 | -2.45 | 4.08 | 4.1582 | 3.96 | 3009431 |
| 1716590400 | 4.08 | 0.04 | 0.99 | 4.04 | 4.16 | 3.92 | 2522273 |
| 1716504000 | 4.04 | -0.16 | -3.81 | 4.22 | 4.28 | 3.95 | 4308564 |
| 1716417600 | 4.2 | -0.1 | -2.33 | 4.2699999 | 4.3 | 4.16 | 2875660 |
| 1716331200 | 4.3 | -0.03 | -0.69 | 4.28 | 4.37 | 4.25 | 2958055 |
| 1716244800 | 4.33 | 0.03 | 0.70 | 4.3 | 4.54 | 4.3 | 5214034 |
| 1715985600 | 4.3 | -0.05 | -1.15 | 4.33 | 4.35 | 4.19 | 3600695 |
| 1715899200 | 4.35 | -0.06 | -1.36 | 4.38 | 4.49 | 4.33 | 3331883 |
| 1715812800 | 4.41 | 0.09 | 2.08 | 4.5 | 4.68 | 4.38 | 7596136 |
| 1715726400 | 4.32 | 0.2 | 4.85 | 4.19 | 4.42 | 4.19 | 6326272 |
| 1715640000 | 4.12 | 0.22 | 5.64 | 3.97 | 4.38 | 3.97 | 6811579 |
| 1715380800 | 3.9 | -0.16 | -3.94 | 4.01 | 4.0599999 | 3.795 | 6604692 |
| 1715294400 | 4.0599999 | 0.78 | 23.78 | 3.66 | 4.07 | 3.66 | 9810650 |
| 1715208000 | 3.2799999 | -0.12 | -3.53 | 3.2799999 | 3.31 | 3.21 | 3039734 |
| 1715121600 | 3.4 | 0.04 | 1.19 | 3.34 | 3.43 | 3.32 | 2130028 |
| 1715035200 | 3.36 | -0.01 | -0.30 | 3.42 | 3.42 | 3.21 | 3148085 |
| 1714776000 | 3.37 | 0.2 | 6.31 | 3.3 | 3.475 | 3.2799999 | 5226596 |
| 1714689600 | 3.17 | 0.04 | 1.28 | 3.19 | 3.2 | 3.025 | 2993070 |
| 1714603200 | 3.13 | -0.02 | -0.63 | 3.17 | 3.29 | 3.045 | 3094504 |
| 1714516800 | 3.15 | -0.12 | -3.67 | 3.2 | 3.24 | 3.13 | 2192548 |
| 1714430400 | 3.27 | -0.03 | -0.91 | 3.33 | 3.4195 | 3.235 | 1760472 |
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
