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 | 2.39 | 52.5274725275 | 4.55 | 7.24 | 3.79 | 42589 | 4.21119617 | CS |
| 4 | 1.94 | 38.8 | 5 | 7.24 | 3.79 | 16531 | 4.53568803 | CS |
| 12 | 1.79 | 34.7572815534 | 5.15 | 7.24 | 3.79 | 10928 | 4.87376308 | CS |
| 26 | 1.78 | 34.496124031 | 5.16 | 7.24 | 3.79 | 12616 | 5.08208785 | CS |
| 52 | -9.56 | -57.9393939394 | 16.5 | 16.59 | 3.79 | 13745 | 6.16224135 | CS |
| 156 | -9.56 | -57.9393939394 | 16.5 | 16.59 | 3.79 | 13745 | 6.16224135 | CS |
| 260 | -9.56 | -57.9393939394 | 16.5 | 16.59 | 3.79 | 13745 | 6.16224135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 4.3099999 | 0.49 | 12.83 | 4.37 | 4.37 | 4.22 | 146296 |
| 1734738000 | 3.82 | -0.13 | -3.29 | 3.86 | 3.96 | 3.79 | 13103 |
| 1734651600 | 3.95 | -0.11 | -2.71 | 4 | 4.2476 | 3.95 | 7043 |
| 1734565200 | 4.0599999 | 0.01 | 0.25 | 4.175 | 4.265 | 4.04 | 8696 |
| 1734478800 | 4.05 | -0.6 | -12.90 | 4.55 | 4.6708 | 3.99 | 37234 |
| 1734392400 | 4.65 | -0.51 | -9.88 | 4.88 | 4.91 | 4.65 | 17675 |
| 1734133200 | 5.16 | 0.15 | 2.99 | 4.96 | 5.1838 | 4.9241 | 2701 |
| 1734046800 | 5.01 | 0.01 | 0.20 | 4.98 | 5.17 | 4.95 | 2477 |
| 1733960400 | 5 | -0.24 | -4.58 | 5.0199999 | 5.19 | 5 | 6486 |
| 1733874000 | 5.24 | -0.11 | -2.06 | 4.9601 | 5.46 | 4.9601 | 3612 |
| 1733787600 | 5.35 | -0.25 | -4.46 | 5.34 | 5.36 | 5.15 | 5909 |
| 1733528400 | 5.6 | -0.32 | -5.41 | 5.85 | 6 | 5.37 | 21629 |
| 1733442000 | 5.92 | 0.61 | 11.49 | 5.3 | 5.95 | 5.3 | 9992 |
| 1733355600 | 5.3099999 | 0.06 | 1.14 | 5.105 | 5.3295 | 5.105 | 3608 |
| 1733269200 | 5.25 | 0.22 | 4.37 | 5.0175 | 5.25 | 4.925 | 6879 |
| 1733182800 | 5.03 | -0.02 | -0.40 | 4.88 | 5.24 | 4.88 | 5757 |
| 1732917840 | 5.05 | 0.28 | 5.80 | 4.8 | 5.1 | 4.8 | 3094 |
| 1732750800 | 4.7732 | -0.13 | -2.59 | 4.97 | 5.1 | 4.7732 | 2323 |
| 1732664400 | 4.9 | 0.04 | 0.82 | 4.925 | 5 | 4.7699999 | 6967 |
| 1732578000 | 4.86 | -0.14 | -2.80 | 4.89 | 4.97 | 4.74 | 11098 |
| 1732318800 | 5 | -0.07 | -1.28 | 4.9444 | 5.09 | 4.9444 | 3755 |
| 1732232400 | 5.065 | 0.12 | 2.32 | 5.23 | 5.23 | 4.83 | 5033 |
| 1732146000 | 4.95 | 0.01 | 0.20 | 4.95 | 4.97 | 4.95 | 1824 |
| 1732059600 | 4.94 | -0.09 | -1.79 | 5 | 5.25 | 4.76 | 18816 |
| 1731973200 | 5.03 | 0.03 | 0.60 | 5 | 5.03 | 4.8 | 7357 |
| 1731714000 | 5 | -0.07 | -1.38 | 5 | 5.25 | 5 | 4177 |
| 1731627600 | 5.07 | 0.41 | 8.80 | 4.7 | 5.07 | 4.68 | 14996 |
| 1731541200 | 4.66 | -0.45 | -8.81 | 5.44 | 5.44 | 4.66 | 18757 |
| 1731454800 | 5.11 | 0.1 | 2.00 | 5.01 | 5.19 | 5.01 | 3200 |
| 1731368400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 4.8099999 | 9276 |
| 1731109200 | 5.05 | -0.2 | -3.81 | 5.04 | 5.11 | 4.9173 | 6149 |
| 1731022800 | 5.25 | 0.31 | 6.36 | 5 | 5.5199999 | 5 | 27458 |
| 1730936400 | 4.9362 | -0 | -0.08 | 4.94 | 5.2202 | 4.85 | 9340 |
| 1730850000 | 4.94 | -0.02 | -0.40 | 5.1455 | 5.33 | 4.75 | 16493 |
| 1730763600 | 4.96 | -0.15 | -2.94 | 5.14 | 5.331 | 4.93 | 11013 |
| 1730500800 | 5.11 | -0.03 | -0.58 | 5.15 | 5.25 | 5.019 | 6857 |
| 1730414400 | 5.14 | 0.09 | 1.78 | 4.8 | 5.16 | 4.78 | 9196 |
| 1730328000 | 5.05 | 0.06 | 1.20 | 5 | 5.19 | 4.78 | 13115 |
| 1730241600 | 4.99 | -0.04 | -0.76 | 5.18 | 5.205 | 4.9 | 4373 |
| 1730155200 | 5.0281 | -0.08 | -1.60 | 5.08 | 5.1767 | 5.0199999 | 1514 |
| 1729896000 | 5.11 | 0 | 0.00 | 5 | 5.3048 | 5 | 5716 |
| 1729809600 | 5.11 | -0.39 | -7.09 | 5.5 | 5.5 | 5.05 | 7236 |
| 1729723200 | 5.5 | -0.04 | -0.65 | 5.5512 | 5.5512 | 5.5 | 2529 |
| 1729636800 | 5.5358 | -0.09 | -1.60 | 5.58 | 5.64 | 5.5358 | 354 |
| 1729550400 | 5.626 | 0.05 | 0.91 | 5.54 | 5.65 | 5.54 | 1206 |
| 1729291200 | 5.575 | -0.05 | -0.83 | 5.67 | 5.76 | 5.2504 | 2420 |
| 1729204800 | 5.6217 | -0.34 | -5.68 | 5.95 | 5.95 | 5.61 | 1829 |
| 1729118400 | 5.96 | 0.18 | 3.11 | 5.86 | 6 | 5.54 | 5857 |
| 1729032000 | 5.78 | -0.06 | -1.03 | 5.7699999 | 5.78 | 5.66 | 829 |
| 1728945600 | 5.84 | -0.01 | -0.17 | 5.87 | 5.92 | 5.78 | 3201 |
| 1728686400 | 5.85 | 0.25 | 4.45 | 5.7266 | 5.9 | 5.7 | 29124 |
| 1728600000 | 5.601 | 0.04 | 0.79 | 5.57 | 5.61 | 5.57 | 6553 |
| 1728513600 | 5.557 | 0.01 | 0.13 | 5.53 | 5.64 | 5.5001 | 2528 |
| 1728427200 | 5.55 | 0.19 | 3.54 | 5.54 | 5.55 | 5.37 | 11601 |
| 1728340800 | 5.36 | 0.16 | 3.08 | 5.38 | 5.38 | 5.18 | 8216 |
| 1728081600 | 5.2 | -0.08 | -1.52 | 5.4 | 5.529 | 5.15 | 16849 |
| 1727995200 | 5.28 | 0.07 | 1.37 | 5.21 | 5.37 | 5.0199999 | 8841 |
| 1727908800 | 5.2084 | -0.08 | -1.51 | 5.12 | 5.21 | 5.12 | 2284 |
| 1727822400 | 5.2882 | 0.07 | 1.31 | 5.15 | 5.5499 | 5.15 | 7926 |
| 1727735520 | 5.22 | 0.11 | 2.15 | 5.09 | 5.3501 | 5.0899 | 10178 |
| 1727476800 | 5.11 | 0.05 | 0.99 | 5 | 5.2249 | 5 | 2490 |
| 1727390400 | 5.0599999 | 0.06 | 1.20 | 5 | 5.285 | 5 | 6499 |
| 1727304000 | 5 | -0.17 | -3.29 | 5.26 | 5.3949999 | 5 | 7665 |
| 1727217600 | 5.17 | -0.02 | -0.39 | 5.04 | 5.17 | 5 | 1922 |
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
