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 | 0.03 | 0.813008130081 | 3.69 | 4.13 | 3.62 | 311527 | 3.86139458 | CS |
| 4 | -0.77 | -17.14922049 | 4.49 | 4.5299 | 3.56 | 420317 | 4.03075151 | CS |
| 12 | -1.18 | -24.0816326531 | 4.9 | 6.85 | 3.56 | 504466 | 4.63722023 | CS |
| 26 | -4.72 | -55.9241706161 | 8.44 | 10.37 | 3.56 | 579135 | 5.7481263 | CS |
| 52 | -17.47 | -82.4445493157 | 21.19 | 21.735 | 3.56 | 554217 | 9.29074041 | CS |
| 156 | -78.28 | -95.4634146341 | 82 | 93.69 | 3.56 | 566657 | 30.09772728 | CS |
| 260 | -112.24 | -96.7919972404 | 115.96 | 188.14 | 3.56 | 515084 | 64.81462894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 3.72 | 0 | 0.00 | 3.68 | 3.82 | 3.6 | 366721 |
| 1735342800 | 3.72 | -0.33 | -8.15 | 4.0199999 | 4.13 | 3.69 | 363128 |
| 1735256400 | 4.05 | 0.08 | 2.02 | 3.93 | 4.0911 | 3.9 | 303284 |
| 1735077840 | 3.97 | 0.2 | 5.31 | 3.77 | 4.01 | 3.68 | 235622 |
| 1734997200 | 3.77 | -0.02 | -0.53 | 3.69 | 3.8257 | 3.62 | 344074 |
| 1734738000 | 3.79 | 0.2 | 5.57 | 3.59 | 4 | 3.59 | 698749 |
| 1734651600 | 3.59 | -0.15 | -4.01 | 3.8855 | 3.9 | 3.56 | 562022 |
| 1734565200 | 3.74 | -0.31 | -7.65 | 4.1 | 4.11 | 3.71 | 451462 |
| 1734478800 | 4.05 | -0.1 | -2.41 | 4.135 | 4.24 | 4.05 | 660341 |
| 1734392400 | 4.15 | 0.08 | 1.97 | 4.05 | 4.29 | 4.029 | 319724 |
| 1734133200 | 4.07 | -0.15 | -3.55 | 4.14 | 4.18 | 3.9237 | 455754 |
| 1734046800 | 4.22 | -0.09 | -2.09 | 4.3263 | 4.43 | 4.22 | 233365 |
| 1733960400 | 4.3099999 | -0.03 | -0.69 | 4.315 | 4.335 | 4.14 | 311545 |
| 1733874000 | 4.34 | -0.01 | -0.23 | 4.4017 | 4.45 | 4.195 | 243382 |
| 1733787600 | 4.35 | 0.16 | 3.82 | 4.1849999 | 4.44 | 4.1311 | 276635 |
| 1733528400 | 4.19 | 0.12 | 2.95 | 4.124 | 4.21 | 3.99 | 427402 |
| 1733442000 | 4.07 | -0.07 | -1.69 | 4.0599999 | 4.165 | 3.98 | 548334 |
| 1733355600 | 4.14 | -0.12 | -2.82 | 4.325 | 4.35 | 4.05 | 464426 |
| 1733269200 | 4.26 | -0.01 | -0.23 | 4.18 | 4.3 | 4.0599999 | 556099 |
| 1733182800 | 4.2699999 | -0.33 | -7.17 | 4.49 | 4.5298999 | 4.21 | 530670 |
| 1732917840 | 4.6 | 0.02 | 0.44 | 4.695 | 4.695 | 4.46 | 155981 |
| 1732750800 | 4.58 | 0.26 | 6.02 | 4.42 | 4.61 | 4.42 | 339223 |
| 1732664400 | 4.32 | -0.23 | -5.05 | 4.47 | 4.5944 | 4.28 | 393647 |
| 1732578000 | 4.55 | 0.03 | 0.66 | 4.63 | 4.82 | 4.54 | 582111 |
| 1732318800 | 4.5199999 | 0.16 | 3.67 | 4.355 | 4.63 | 4.32 | 537962 |
| 1732232400 | 4.36 | 0.13 | 3.07 | 4.25 | 4.47 | 4.2 | 420645 |
| 1732146000 | 4.23 | -0.01 | -0.24 | 4.1849999 | 4.2699999 | 4.045 | 544433 |
| 1732059600 | 4.24 | -0.05 | -1.17 | 4.22 | 4.39 | 4.134 | 651437 |
| 1731973200 | 4.29 | -0.23 | -5.09 | 4.5199999 | 4.585 | 4.28 | 724765 |
| 1731714000 | 4.5199999 | 0.45 | 11.06 | 4.07 | 4.57 | 3.95 | 1385994 |
| 1731627600 | 4.07 | -0.38 | -8.54 | 4.33 | 4.5 | 4 | 1366087 |
| 1731541200 | 4.45 | -0.61 | -12.06 | 5.14 | 5.14 | 4.44 | 1371085 |
| 1731454800 | 5.0599999 | -0.26 | -4.89 | 6.85 | 6.85 | 5.04 | 2057779 |
| 1731368400 | 5.32 | 0.24 | 4.72 | 5.14 | 5.34 | 4.82 | 1020071 |
| 1731109200 | 5.08 | -0.26 | -4.87 | 5.275 | 5.46 | 5.05 | 650016 |
| 1731022800 | 5.34 | -0.44 | -7.61 | 5.66 | 5.8023 | 5.325 | 529281 |
| 1730936400 | 5.78 | 0.22 | 3.96 | 6.08 | 6.1 | 5.66 | 913845 |
| 1730850000 | 5.5599999 | 0.21 | 3.93 | 5.3 | 5.66 | 5.22 | 867844 |
| 1730763600 | 5.35 | -0.18 | -3.25 | 5.51 | 5.62 | 5.26 | 514420 |
| 1730500800 | 5.53 | 0.02 | 0.36 | 5.55 | 5.71 | 5.48 | 349737 |
| 1730414400 | 5.51 | 0.11 | 2.04 | 5.39 | 5.54 | 5.39 | 327872 |
| 1730328000 | 5.4 | 0.15 | 2.86 | 5.2 | 5.67 | 5.19 | 703536 |
| 1730241600 | 5.25 | 0.34 | 6.92 | 4.86 | 5.3 | 4.85 | 508601 |
| 1730155200 | 4.91 | 0.33 | 7.21 | 4.67 | 5.03 | 4.67 | 341228 |
| 1729896000 | 4.58 | -0.27 | -5.57 | 4.9 | 4.97 | 4.53 | 280468 |
| 1729809600 | 4.85 | -0.05 | -1.02 | 4.91 | 5.1 | 4.8099999 | 288532 |
| 1729723200 | 4.9 | -0.25 | -4.85 | 5.08 | 5.13 | 4.83 | 287181 |
| 1729636800 | 5.15 | -0.07 | -1.34 | 5.1849999 | 5.23 | 4.97 | 261118 |
| 1729550400 | 5.22 | -0.16 | -2.97 | 5.35 | 5.44 | 5.0599999 | 339626 |
| 1729291200 | 5.38 | 0.4 | 8.03 | 5.0199999 | 5.39 | 5 | 274171 |
| 1729204800 | 4.98 | -0.1 | -1.97 | 5.11 | 5.11 | 4.8099999 | 200405 |
| 1729118400 | 5.08 | -0.06 | -1.17 | 5.23 | 5.25 | 5.0599999 | 269550 |
| 1729032000 | 5.14 | 0.22 | 4.47 | 4.82 | 5.14 | 4.82 | 282958 |
| 1728945600 | 4.92 | 0.09 | 1.86 | 4.8099999 | 5 | 4.74 | 240529 |
| 1728686400 | 4.83 | 0.22 | 4.77 | 4.62 | 4.845 | 4.55 | 296047 |
| 1728600000 | 4.61 | -0.09 | -1.91 | 4.5199999 | 4.68 | 4.5199999 | 255917 |
| 1728513600 | 4.7 | 0 | 0.00 | 4.65 | 4.74 | 4.61 | 168496 |
| 1728427200 | 4.7 | -0.08 | -1.67 | 4.68 | 4.76 | 4.6 | 307968 |
| 1728340800 | 4.78 | -0.19 | -3.82 | 4.9 | 4.9479 | 4.69 | 262450 |
| 1728081600 | 4.97 | 0.02 | 0.40 | 5.07 | 5.1255 | 4.8099999 | 266584 |
| 1727995200 | 4.95 | -0.21 | -4.07 | 5.0199999 | 5.08 | 4.79 | 439455 |
| 1727908800 | 5.16 | -0.07 | -1.34 | 5.12 | 5.21 | 4.98 | 319833 |
| 1727822400 | 5.23 | -0.36 | -6.44 | 5.51 | 5.62 | 5.21 | 488386 |
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
