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 | 0.07 | 2.62172284644 | 2.67 | 2.84 | 2.5501 | 223868 | 2.64311063 | CS |
| 4 | -0.27 | -8.97009966777 | 3.01 | 3.28 | 2.5501 | 307887 | 2.87394258 | CS |
| 12 | -2.29 | -45.5268389662 | 5.03 | 5.8 | 2.5501 | 1341441 | 4.68348578 | CS |
| 26 | -1.06 | -27.8947368421 | 3.8 | 5.8 | 2.5501 | 777937 | 4.44426478 | CS |
| 52 | -1.47 | -34.9168646081 | 4.21 | 5.8 | 2.5501 | 614274 | 4.19078003 | CS |
| 156 | -10.26 | -78.9230769231 | 13 | 2555.3 | 2.5501 | 1090017 | 14.97658954 | CS |
| 260 | -10.26 | -78.9230769231 | 13 | 2555.3 | 2.5501 | 1090017 | 14.97658954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.73 | 0.1 | 3.80 | 2.61 | 2.77 | 2.61 | 276270 |
| 1734997200 | 2.63 | 0.02 | 0.77 | 2.59 | 2.66 | 2.58 | 156917 |
| 1734738000 | 2.61 | 0.03 | 1.16 | 2.6 | 2.7084 | 2.5501 | 240915 |
| 1734651600 | 2.58 | -0.07 | -2.64 | 2.67 | 2.68 | 2.57 | 221370 |
| 1734565200 | 2.65 | -0.14 | -5.02 | 2.84 | 2.87 | 2.6 | 359931 |
| 1734478800 | 2.79 | 0.04 | 1.45 | 2.75 | 2.8 | 2.58 | 570973 |
| 1734392400 | 2.75 | -0.05 | -1.76 | 2.7799999 | 2.85 | 2.65 | 396653 |
| 1734133200 | 2.7993 | -0.13 | -4.46 | 2.89 | 2.92 | 2.77 | 228486 |
| 1734046800 | 2.93 | 0 | 0.00 | 2.9 | 2.98 | 2.85 | 384919 |
| 1733960400 | 2.93 | -0.05 | -1.68 | 2.94 | 2.99 | 2.88 | 255448 |
| 1733874000 | 2.98 | -0.02 | -0.67 | 3.02 | 3.02 | 2.92 | 228930 |
| 1733787600 | 3 | 0.04 | 1.35 | 3.09 | 3.27 | 2.96 | 794935 |
| 1733528400 | 2.96 | 0.01 | 0.34 | 2.99 | 3.0299999 | 2.9011999 | 197791 |
| 1733442000 | 2.95 | -0.06 | -1.99 | 2.96 | 3.0099 | 2.86 | 295001 |
| 1733355600 | 3.0099999 | -0.08 | -2.59 | 3.04 | 3.0899 | 2.92 | 248357 |
| 1733269200 | 3.09 | -0.06 | -1.90 | 3.22 | 3.2799999 | 3.0167 | 210380 |
| 1733182800 | 3.15 | 0.12 | 3.96 | 2.98 | 3.2799999 | 2.96 | 402392 |
| 1732917840 | 3.0299999 | 0.04 | 1.34 | 3.0099999 | 3.04 | 2.96 | 72295 |
| 1732750800 | 2.99 | 0.06 | 2.05 | 2.94 | 3.02 | 2.9 | 236375 |
| 1732664400 | 2.93 | -0.17 | -5.48 | 3.1 | 3.13 | 2.9 | 193813 |
| 1732578000 | 3.1 | 0.12 | 4.03 | 3 | 3.13 | 2.92 | 297546 |
| 1732318800 | 2.98 | -0.02 | -0.67 | 2.97 | 3.02 | 2.92 | 361953 |
| 1732232400 | 3 | 0.11 | 3.81 | 2.97 | 3 | 2.87 | 218121 |
| 1732146000 | 2.89 | -0.08 | -2.69 | 2.97 | 2.98 | 2.82 | 198978 |
| 1732059600 | 2.97 | 0.25 | 9.19 | 2.7 | 3.06 | 2.7 | 629090 |
| 1731973200 | 2.72 | -0.02 | -0.73 | 2.7599999 | 2.8 | 2.65 | 317225 |
| 1731714000 | 2.74 | -0.09 | -3.18 | 2.9 | 2.9 | 2.7 | 326848 |
| 1731627600 | 2.83 | -0.07 | -2.41 | 2.89 | 2.9899 | 2.8 | 323971 |
| 1731541200 | 2.9 | -0.08 | -2.68 | 3.0099999 | 3.0399 | 2.84 | 363803 |
| 1731454800 | 2.98 | -0.01 | -0.33 | 2.99 | 2.995 | 2.89 | 278630 |
| 1731368400 | 2.99 | -0.08 | -2.61 | 3.05 | 3.0832 | 2.95 | 453500 |
| 1731109200 | 3.07 | -0.1 | -3.15 | 3.16 | 3.18 | 3.0299999 | 306928 |
| 1731022800 | 3.17 | 0.03 | 0.96 | 3.17 | 3.29 | 3.11 | 337710 |
| 1730936400 | 3.14 | 0.01 | 0.32 | 3.13 | 3.17 | 3 | 387179 |
| 1730850000 | 3.13 | 0.11 | 3.64 | 3.09 | 3.2084 | 3.07 | 211670 |
| 1730763600 | 3.02 | -0.08 | -2.58 | 3.14 | 3.22 | 3.02 | 247505 |
| 1730500800 | 3.1 | -0.05 | -1.59 | 3.18 | 3.2899 | 3.1 | 177493 |
| 1730414400 | 3.15 | -0.3 | -8.70 | 3.49 | 3.5296 | 3.15 | 517299 |
| 1730328000 | 3.45 | -0.08 | -2.27 | 3.45 | 3.61 | 3.41 | 232818 |
| 1730241600 | 3.53 | 0.07 | 2.02 | 3.47 | 3.79 | 3.4604 | 473907 |
| 1730155200 | 3.46 | 0.06 | 1.76 | 3.46 | 3.58 | 3.41 | 181554 |
| 1729896000 | 3.4 | -0.22 | -6.08 | 3.6 | 3.62 | 3.4 | 246534 |
| 1729809600 | 3.62 | 0.25 | 7.42 | 3.45 | 3.62 | 3.3702 | 289530 |
| 1729723200 | 3.37 | -0.2 | -5.60 | 3.57 | 3.65 | 3.37 | 315376 |
| 1729636800 | 3.57 | -0.01 | -0.28 | 3.54 | 3.6499 | 3.54 | 137584 |
| 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 | 486824 |
| 1728600000 | 4.0599999 | -0.4 | -8.97 | 4.37 | 4.3989 | 3.98 | 843894 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.46 | 4.61 | 4.2501 | 727156 |
| 1728427200 | 4.44 | -0.77 | -14.78 | 4.64 | 5.04 | 4.4 | 1893194 |
| 1728340800 | 5.21 | 0.85 | 19.50 | 4.55 | 5.3 | 4.2 | 5585370 |
| 1728081600 | 4.36 | -0.86 | -16.48 | 5.07 | 5.08 | 4.25 | 3898191 |
| 1727995200 | 5.22 | 1.31 | 33.50 | 5.03 | 5.8 | 4.58 | 47846371 |
| 1727908800 | 3.91 | 0.71 | 22.19 | 3.43 | 4.1199 | 3.41 | 8631079 |
| 1727822400 | 3.2 | -0.18 | -5.33 | 3.39 | 3.49 | 3.17 | 250069 |
| 1727736000 | 3.38 | -0.19 | -5.32 | 3.6 | 3.82 | 3.3 | 667847 |
| 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 |
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
