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 | -0.5702 | -14.4720812183 | 3.94 | 4.1 | 3.3698 | 7927017 | 3.67302488 | CS |
| 4 | -0.5802 | -14.6886075949 | 3.95 | 4.1 | 3.3698 | 7212974 | 3.74018453 | CS |
| 12 | -1.7102 | -33.6653543307 | 5.08 | 5.67 | 3.3698 | 6521048 | 4.37729983 | CS |
| 26 | -1.3602 | -28.7568710359 | 4.73 | 5.67 | 2.46 | 5782464 | 4.05958714 | CS |
| 52 | 1.4998 | 80.2032085561 | 1.87 | 5.67 | 1.42 | 5705682 | 3.47783732 | CS |
| 156 | -0.9802 | -22.5333333333 | 4.35 | 5.78 | 1.42 | 3778253 | 3.42260289 | CS |
| 260 | 1.2698 | 60.4666666667 | 2.1 | 7.76 | 0.92 | 3645501 | 3.71591256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 3.55 | 0.02 | 0.57 | 3.6 | 3.77 | 3.53 | 6798988 |
| 1736379600 | 3.53 | -0.38 | -9.72 | 3.86 | 3.9 | 3.45 | 12229837 |
| 1736293200 | 3.91 | 0.06 | 1.56 | 3.95 | 4.1 | 3.86 | 5695088 |
| 1736206800 | 3.85 | -0.03 | -0.77 | 3.94 | 3.99 | 3.8 | 6984154 |
| 1735947600 | 3.88 | -0.12 | -3.00 | 4.03 | 4.05 | 3.86 | 6276477 |
| 1735861200 | 4 | 0.34 | 9.29 | 3.75 | 4.0199999 | 3.75 | 9275810 |
| 1735688400 | 3.66 | 0.1 | 2.81 | 3.53 | 3.6918 | 3.53 | 6599820 |
| 1735602000 | 3.56 | -0.13 | -3.52 | 3.64 | 3.67 | 3.52 | 7551466 |
| 1735342800 | 3.69 | -0.05 | -1.34 | 3.7 | 3.7 | 3.57 | 6024771 |
| 1735256400 | 3.74 | 0.06 | 1.63 | 3.69 | 3.8301 | 3.655 | 3317848 |
| 1735077840 | 3.68 | -0.03 | -0.81 | 3.71 | 3.72 | 3.64 | 3137494 |
| 1734997200 | 3.71 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 5457379 |
| 1734738000 | 3.71 | 0.06 | 1.64 | 3.68 | 3.82 | 3.635 | 10187785 |
| 1734651600 | 3.65 | -0.05 | -1.35 | 3.63 | 3.75 | 3.612 | 8576205 |
| 1734565200 | 3.7 | -0.31 | -7.73 | 3.99 | 4.03 | 3.68 | 10506184 |
| 1734478800 | 4.01 | 0.14 | 3.62 | 3.79 | 4.04 | 3.75 | 7670693 |
| 1734392400 | 3.87 | -0.05 | -1.28 | 3.95 | 3.95 | 3.78 | 6330556 |
| 1734133200 | 3.92 | -0.18 | -4.39 | 4.0599999 | 4.07 | 3.89 | 4982035 |
| 1734046800 | 4.1 | -0.26 | -5.96 | 4.28 | 4.28 | 4.08 | 6571199 |
| 1733960400 | 4.36 | 0.1 | 2.35 | 4.29 | 4.48 | 4.2699999 | 5490802 |
| 1733874000 | 4.26 | -0.04 | -0.93 | 4.37 | 4.4 | 4.23 | 4708926 |
| 1733787600 | 4.3 | 0.19 | 4.62 | 4.3099999 | 4.57 | 4.28 | 8802636 |
| 1733528400 | 4.11 | -0.07 | -1.67 | 4.19 | 4.19 | 4.05 | 3037741 |
| 1733442000 | 4.18 | -0.1 | -2.34 | 4.28 | 4.3099999 | 4.12 | 4774374 |
| 1733355600 | 4.28 | -0.02 | -0.47 | 4.35 | 4.4349999 | 4.25 | 5729635 |
| 1733269200 | 4.3 | 0.21 | 5.13 | 4.15 | 4.34 | 4.07 | 4790166 |
| 1733182800 | 4.09 | -0.12 | -2.85 | 4.17 | 4.17 | 4.04 | 3900909 |
| 1732917840 | 4.21 | 0.07 | 1.69 | 4.21 | 4.25 | 4.13 | 2820562 |
| 1732750800 | 4.14 | -0.11 | -2.59 | 4.28 | 4.37 | 4.12 | 5592695 |
| 1732664400 | 4.25 | 0.01 | 0.24 | 4.24 | 4.29 | 4.14 | 4061683 |
| 1732578000 | 4.24 | -0.22 | -4.93 | 4.28 | 4.33 | 4.23 | 5602984 |
| 1732318800 | 4.46 | -0.04 | -0.89 | 4.51 | 4.5199999 | 4.425 | 5848870 |
| 1732232400 | 4.5 | 0 | 0.00 | 4.55 | 4.55 | 4.42 | 4253242 |
| 1732146000 | 4.5 | -0.44 | -8.91 | 4.58 | 4.59 | 4.38 | 12073301 |
| 1732059600 | 4.94 | 0.05 | 1.02 | 4.96 | 4.97 | 4.8099999 | 4514805 |
| 1731973200 | 4.89 | 0.19 | 4.04 | 4.96 | 5.035 | 4.8 | 5848095 |
| 1731714000 | 4.7 | -0.06 | -1.26 | 4.83 | 4.965 | 4.62 | 13633751 |
| 1731627600 | 4.76 | 0.27 | 6.01 | 4.45 | 4.84 | 4.425 | 7907130 |
| 1731541200 | 4.49 | -0.03 | -0.66 | 4.59 | 4.708 | 4.4344 | 5785855 |
| 1731454800 | 4.5199999 | 0.09 | 2.03 | 4.37 | 4.54 | 4.3599 | 4974681 |
| 1731368400 | 4.43 | -0.22 | -4.73 | 4.4 | 4.46 | 4.22 | 8101194 |
| 1731109200 | 4.65 | -0.15 | -3.13 | 4.72 | 4.72 | 4.5199999 | 5342249 |
| 1731022800 | 4.8 | 0.08 | 1.69 | 4.8 | 4.9 | 4.67 | 6621067 |
| 1730936400 | 4.72 | 0.02 | 0.43 | 4.36 | 4.765 | 4.25 | 6159103 |
| 1730850000 | 4.7 | -0.07 | -1.47 | 4.83 | 5.2 | 4.675 | 5922832 |
| 1730763600 | 4.7699999 | -0.1 | -2.05 | 4.9 | 4.9 | 4.7 | 5953221 |
| 1730500800 | 4.87 | -0.17 | -3.37 | 5.13 | 5.18 | 4.845 | 6647068 |
| 1730414400 | 5.04 | -0.25 | -4.73 | 5.08 | 5.15 | 4.87 | 7554853 |
| 1730328000 | 5.29 | -0.26 | -4.68 | 5.46 | 5.46 | 5.22 | 5129435 |
| 1730241600 | 5.55 | 0.19 | 3.54 | 5.46 | 5.67 | 5.44 | 4120668 |
| 1730155200 | 5.36 | -0.02 | -0.37 | 5.36 | 5.54 | 5.35 | 3278748 |
| 1729896000 | 5.38 | -0.08 | -1.47 | 5.44 | 5.66 | 5.3 | 7403708 |
| 1729809600 | 5.46 | 0.06 | 1.11 | 5.51 | 5.57 | 5.28 | 5939779 |
| 1729723200 | 5.4 | -0.09 | -1.64 | 5.25 | 5.42 | 5.23 | 7947487 |
| 1729636800 | 5.49 | 0.34 | 6.60 | 5.32 | 5.64 | 5.28 | 10485441 |
| 1729550400 | 5.15 | 0.37 | 7.74 | 5.08 | 5.23 | 4.96 | 10245181 |
| 1729291200 | 4.78 | 0.53 | 12.47 | 4.35 | 4.83 | 4.335 | 8821991 |
| 1729204800 | 4.25 | -0.09 | -2.07 | 4.35 | 4.38 | 4.221 | 4244175 |
| 1729118400 | 4.34 | -0.07 | -1.59 | 4.48 | 4.61 | 4.34 | 4785148 |
| 1729032000 | 4.41 | 0.1 | 2.32 | 4.28 | 4.4485 | 4.22 | 3455546 |
| 1728945600 | 4.3099999 | -0.05 | -1.15 | 4.32 | 4.34 | 4.235 | 2771832 |
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
