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 | 0.0365 | 1.27582229368 | 2.8609 | 3.06 | 2.65 | 355834 | 2.85016082 | CS |
| 4 | -0.4926 | -14.5309734513 | 3.39 | 3.79 | 2.65 | 320965 | 3.10070351 | CS |
| 12 | 0.0974 | 3.47857142857 | 2.8 | 5.8 | 2.61 | 1388727 | 4.6536095 | CS |
| 26 | -1.1726 | -28.8108108108 | 4.07 | 5.8 | 2.61 | 738294 | 4.50424809 | CS |
| 52 | -1.0926 | -27.3834586466 | 3.99 | 6.1799 | 2.61 | 657528 | 4.33348141 | CS |
| 156 | -10.1026 | -77.7123076923 | 13 | 2555.3 | 2.61 | 1107232 | 15.21875077 | CS |
| 260 | -10.1026 | -77.7123076923 | 13 | 2555.3 | 2.61 | 1107232 | 15.21875077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.89 | -0.08 | -2.69 | 2.9517 | 2.98 | 2.82 | 192941 |
| 1732059600 | 2.97 | 0.25 | 9.19 | 2.7101 | 3.06 | 2.71 | 627860 |
| 1731973200 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.8 | 2.65 | 315488 |
| 1731714000 | 2.74 | -0.09 | -3.18 | 2.83 | 2.84 | 2.7 | 321152 |
| 1731627600 | 2.83 | -0.07 | -2.41 | 2.8609 | 2.9899 | 2.8 | 321728 |
| 1731541200 | 2.9 | -0.08 | -2.68 | 3.02 | 3.0399 | 2.84 | 361960 |
| 1731454800 | 2.98 | -0.01 | -0.33 | 2.9794 | 2.995 | 2.89 | 276573 |
| 1731368400 | 2.99 | -0.08 | -2.61 | 3.06 | 3.0832 | 2.95 | 451742 |
| 1731109200 | 3.07 | -0.1 | -3.15 | 3.145 | 3.1499 | 3.0299999 | 294555 |
| 1731022800 | 3.17 | 0.03 | 0.96 | 3.16 | 3.29 | 3.11 | 333553 |
| 1730936400 | 3.14 | 0.01 | 0.32 | 3.1198 | 3.17 | 3 | 390753 |
| 1730850000 | 3.13 | 0.11 | 3.64 | 3.0984 | 3.2084 | 3.07 | 205589 |
| 1730763600 | 3.02 | -0.08 | -2.58 | 3.14 | 3.22 | 3.02 | 247357 |
| 1730500800 | 3.1 | -0.05 | -1.59 | 3.18 | 3.2899 | 3.1 | 177351 |
| 1730414400 | 3.15 | -0.3 | -8.70 | 3.5188 | 3.5188 | 3.15 | 506926 |
| 1730328000 | 3.45 | -0.08 | -2.27 | 3.46 | 3.61 | 3.41 | 225662 |
| 1730241600 | 3.53 | 0.07 | 2.02 | 3.4604 | 3.79 | 3.4604 | 472893 |
| 1730155200 | 3.46 | 0.06 | 1.76 | 3.4289 | 3.58 | 3.4101 | 169835 |
| 1729896000 | 3.4 | -0.22 | -6.08 | 3.6 | 3.62 | 3.4 | 246534 |
| 1729809600 | 3.62 | 0.25 | 7.42 | 3.39 | 3.62 | 3.3702 | 278847 |
| 1729723200 | 3.37 | -0.2 | -5.60 | 3.5604 | 3.65 | 3.37 | 315310 |
| 1729636800 | 3.57 | -0.01 | -0.28 | 3.6363 | 3.6499 | 3.54 | 134700 |
| 1729550400 | 3.58 | -0.06 | -1.65 | 3.61 | 3.6864 | 3.43 | 316048 |
| 1729291200 | 3.64 | 0.05 | 1.39 | 3.57 | 3.8 | 3.562 | 402177 |
| 1729204800 | 3.59 | 0.06 | 1.70 | 3.51 | 3.67 | 3.37 | 418793 |
| 1729118400 | 3.53 | -0.05 | -1.40 | 3.58 | 3.72 | 3.47 | 360072 |
| 1729032000 | 3.58 | -0.26 | -6.77 | 3.75 | 3.79 | 3.5 | 635913 |
| 1728945600 | 3.84 | -0.25 | -6.11 | 4.13 | 4.1974 | 3.7 | 584649 |
| 1728686400 | 4.09 | 0.03 | 0.74 | 4.07 | 4.14 | 3.8 | 479699 |
| 1728600000 | 4.0599999 | -0.4 | -8.97 | 4.2601 | 4.39 | 3.98 | 782746 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.46 | 4.61 | 4.2501 | 727156 |
| 1728427200 | 4.44 | -0.77 | -14.78 | 4.8305 | 5.04 | 4.4 | 1737291 |
| 1728340800 | 5.21 | 0.85 | 19.50 | 4.38 | 5.3 | 4.2 | 5397397 |
| 1728081600 | 4.36 | -0.86 | -16.48 | 5.07 | 5.07 | 4.25 | 3636834 |
| 1727995200 | 5.22 | 1.31 | 33.50 | 5.03 | 5.8 | 4.58 | 46138457 |
| 1727908800 | 3.91 | 0.71 | 22.19 | 3.5398 | 4.1199 | 3.41 | 8595276 |
| 1727822400 | 3.2 | -0.18 | -5.33 | 3.39 | 3.49 | 3.17 | 229149 |
| 1727735520 | 3.38 | -0.19 | -5.32 | 3.6483 | 3.82 | 3.3 | 634318 |
| 1727476800 | 3.57 | 0.28 | 8.51 | 3.38 | 3.69 | 3.37 | 873383 |
| 1727390400 | 3.29 | 0.13 | 4.11 | 3.32 | 3.32 | 3.21 | 215411 |
| 1727304000 | 3.16 | -0.14 | -4.24 | 3.35 | 3.38 | 3.02 | 220733 |
| 1727217600 | 3.3 | 0.38 | 13.01 | 3 | 3.48 | 3 | 940495 |
| 1727131200 | 2.92 | -0.06 | -2.01 | 2.95 | 3.04 | 2.91 | 44505 |
| 1726872000 | 2.98 | 0 | 0.00 | 3.02 | 3.0999 | 2.91 | 81102 |
| 1726785600 | 2.98 | 0.05 | 1.71 | 2.9599 | 3.1499 | 2.91 | 164350 |
| 1726699200 | 2.93 | -0.05 | -1.68 | 2.96 | 2.97 | 2.88 | 60469 |
| 1726612800 | 2.98 | 0.17 | 6.05 | 2.8 | 2.99 | 2.8 | 166808 |
| 1726526400 | 2.81 | 0.01 | 0.36 | 2.79 | 2.82 | 2.73 | 65472 |
| 1726267200 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.84 | 2.7599999 | 60314 |
| 1726180800 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.85 | 2.6825 | 152351 |
| 1726094400 | 2.72 | 0.03 | 1.12 | 2.7 | 2.73 | 2.61 | 84763 |
| 1726008000 | 2.69 | 0.02 | 0.75 | 2.6801 | 2.7 | 2.6401 | 85594 |
| 1725921600 | 2.67 | -0.01 | -0.37 | 2.67 | 2.72 | 2.65 | 116963 |
| 1725662400 | 2.68 | -0.06 | -2.19 | 2.7584 | 2.7584 | 2.65 | 97439 |
| 1725576000 | 2.74 | 0 | 0.00 | 2.7764 | 2.7764 | 2.68 | 108375 |
| 1725489600 | 2.74 | -0.05 | -1.79 | 2.7599999 | 2.8191 | 2.68 | 141751 |
| 1725403200 | 2.79 | -0.18 | -6.06 | 2.84 | 2.9699 | 2.79 | 96158 |
| 1725057600 | 2.97 | 0.08 | 2.77 | 2.9 | 3.02 | 2.86 | 146834 |
| 1724971200 | 2.89 | 0.02 | 0.70 | 2.8 | 2.935 | 2.8 | 66359 |
| 1724884800 | 2.87 | 0.03 | 1.06 | 2.84 | 2.8922 | 2.68 | 134484 |
| 1724798400 | 2.84 | -0.1 | -3.40 | 2.97 | 2.99 | 2.84 | 100248 |
| 1724712000 | 2.94 | -0.02 | -0.68 | 2.91 | 2.99 | 2.91 | 50916 |
| 1724452800 | 2.96 | 0.02 | 0.68 | 2.89 | 2.97 | 2.87 | 106730 |
| 1724366400 | 2.94 | -0.06 | -2.00 | 2.99 | 3.02 | 2.91 | 106372 |
| 1724280000 | 3 | 0.09 | 3.09 | 2.97 | 3.0099999 | 2.853 | 149569 |
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
