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 | -0.43 | -10.0938967136 | 4.26 | 4.26 | 3.5 | 26155 | 3.66814757 | CS |
| 4 | 1.01 | 35.8156028369 | 2.82 | 4.885 | 2.76 | 38526 | 3.55163793 | CS |
| 12 | -0.3 | -7.26392251816 | 4.13 | 4.885 | 2.71 | 39220 | 3.66864447 | CS |
| 26 | -1.82 | -32.2123893805 | 5.65 | 5.82 | 2.57 | 59247 | 4.10612163 | CS |
| 52 | -5.2 | -57.5858250277 | 9.03 | 11.22 | 2.57 | 42923 | 5.41001445 | CS |
| 156 | -114.82 | -96.7720185419 | 118.65 | 124.5 | 2.57 | 507538 | 36.32657541 | CS |
| 260 | -137.62 | -97.292329445 | 141.45 | 314.55 | 2.57 | 762647 | 107.36472682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 3.83 | 0.25 | 6.98 | 3.54 | 3.8671 | 3.5093 | 18975 |
| 1732146000 | 3.58 | -0.1 | -2.72 | 3.69 | 3.8 | 3.5 | 18696 |
| 1732059600 | 3.68 | 0.06 | 1.66 | 3.6 | 3.7024 | 3.6 | 20378 |
| 1731973200 | 3.62 | -0.09 | -2.43 | 3.8 | 3.94 | 3.58 | 33933 |
| 1731714000 | 3.71 | -0.02 | -0.54 | 3.73 | 3.85 | 3.68 | 26638 |
| 1731627600 | 3.73 | -0.51 | -12.03 | 4.26 | 4.26 | 3.6701 | 31129 |
| 1731541200 | 4.24 | -0.14 | -3.20 | 4.49 | 4.885 | 4.2 | 82422 |
| 1731454800 | 4.38 | 0.52 | 13.47 | 3.91 | 4.38 | 3.815 | 57554 |
| 1731368400 | 3.86 | 0.21 | 5.75 | 3.68 | 3.94 | 3.5601 | 57667 |
| 1731109200 | 3.65 | 0.04 | 1.11 | 3.59 | 3.91 | 3.59 | 45988 |
| 1731022800 | 3.61 | 0.09 | 2.56 | 3.5 | 3.93 | 3.47 | 42429 |
| 1730936400 | 3.52 | 0.36 | 11.39 | 3.31 | 3.5817 | 3.11 | 46614 |
| 1730850000 | 3.16 | -0.11 | -3.36 | 3.18 | 3.25 | 3 | 69647 |
| 1730763600 | 3.27 | 0.15 | 4.81 | 3.14 | 3.27 | 2.9668 | 54595 |
| 1730500800 | 3.12 | 0.11 | 3.65 | 3.06 | 3.14 | 2.99 | 33051 |
| 1730414400 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0586 | 2.9129999 | 33501 |
| 1730328000 | 3 | -0.04 | -1.32 | 3.07 | 3.13 | 2.93 | 30082 |
| 1730241600 | 3.04 | 0.05 | 1.67 | 2.95 | 3.1 | 2.86 | 28299 |
| 1730155200 | 2.99 | 0.16 | 5.65 | 2.92 | 3.085 | 2.7799999 | 16475 |
| 1729896000 | 2.83 | -0.1 | -3.41 | 2.95 | 2.99 | 2.81 | 18177 |
| 1729809600 | 2.93 | 0.14 | 5.02 | 2.82 | 2.95 | 2.7599999 | 23242 |
| 1729723200 | 2.79 | -0.2 | -6.69 | 3.0099999 | 3.0099999 | 2.725 | 35861 |
| 1729636800 | 2.99 | 0.13 | 4.55 | 2.81 | 3 | 2.71 | 67586 |
| 1729550400 | 2.86 | -0.1 | -3.38 | 2.96 | 3.019 | 2.84 | 36289 |
| 1729291200 | 2.96 | -0.07 | -2.31 | 3.0299999 | 3.08 | 2.91 | 26881 |
| 1729204800 | 3.0299999 | -0.34 | -10.09 | 3.31 | 3.39 | 2.96 | 43362 |
| 1729118400 | 3.37 | 0.02 | 0.60 | 3.41 | 3.558 | 3.16 | 52981 |
| 1729032000 | 3.35 | 0.07 | 2.13 | 3.3 | 3.58 | 3.2349 | 34221 |
| 1728945600 | 3.2799999 | 0.19 | 6.15 | 3.12 | 3.29 | 3.075 | 29253 |
| 1728686400 | 3.09 | 0.26 | 9.19 | 2.8 | 3.14 | 2.8 | 28020 |
| 1728600000 | 2.83 | -0.08 | -2.75 | 2.97 | 3.14 | 2.7599999 | 38345 |
| 1728513600 | 2.91 | -0.32 | -9.91 | 3.25 | 3.3299 | 2.86 | 47775 |
| 1728427200 | 3.23 | -0.15 | -4.44 | 3.33 | 3.39 | 3.23 | 29635 |
| 1728340800 | 3.38 | -0.01 | -0.29 | 3.31 | 3.44 | 3.18 | 25508 |
| 1728081600 | 3.39 | -0.02 | -0.59 | 3.43 | 3.54 | 3.2799999 | 24080 |
| 1727995200 | 3.41 | -0.17 | -4.75 | 3.57 | 3.7387 | 3.38 | 18522 |
| 1727908800 | 3.58 | -0.35 | -8.91 | 3.96 | 3.96 | 3.55 | 18760 |
| 1727822400 | 3.93 | -0.13 | -3.20 | 4.03 | 4.07 | 3.93 | 15082 |
| 1727736000 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1727999 | 3.9708 | 17216 |
| 1727476800 | 4.08 | 0.14 | 3.55 | 4.04 | 4.125 | 3.91 | 20933 |
| 1727390400 | 3.94 | -0.01 | -0.25 | 3.96 | 4.18 | 3.92 | 26814 |
| 1727304000 | 3.95 | -0.45 | -10.23 | 4.35 | 4.35 | 3.93 | 26147 |
| 1727217600 | 4.4 | 0.06 | 1.38 | 4.42 | 4.46 | 4.2 | 29160 |
| 1727131200 | 4.34 | -0.01 | -0.23 | 4.4 | 4.4868 | 4.2 | 25734 |
| 1726872000 | 4.35 | -0.24 | -5.23 | 4.5599999 | 4.59 | 4.2699999 | 166755 |
| 1726785600 | 4.59 | 0.14 | 3.15 | 4.64 | 4.87 | 4.4101 | 81988 |
| 1726699200 | 4.45 | 0.29 | 6.97 | 4.13 | 4.6091 | 4.09 | 63296 |
| 1726612800 | 4.16 | -0.04 | -0.95 | 4.24 | 4.48 | 4.07 | 35548 |
| 1726526400 | 4.2 | -0.13 | -3.00 | 4.37 | 4.37 | 3.95 | 22645 |
| 1726267200 | 4.33 | 0.2 | 4.84 | 4.21 | 4.4 | 4.13 | 42552 |
| 1726180800 | 4.13 | 0.48 | 13.15 | 3.67 | 4.14 | 3.67 | 40210 |
| 1726094400 | 3.65 | 0.01 | 0.27 | 3.6 | 3.7 | 3.49 | 16246 |
| 1726008000 | 3.64 | 0.04 | 1.11 | 3.6 | 3.725 | 3.42 | 103602 |
| 1725921600 | 3.6 | 0.12 | 3.45 | 3.49 | 3.765 | 3.49 | 24253 |
| 1725662400 | 3.48 | -0.09 | -2.52 | 3.56 | 3.74 | 3.4 | 38461 |
| 1725576000 | 3.57 | -0.14 | -3.77 | 3.76 | 3.8495 | 3.5 | 29525 |
| 1725489600 | 3.71 | 0.12 | 3.34 | 3.54 | 3.7399 | 3.51 | 19352 |
| 1725403200 | 3.59 | -0.3 | -7.71 | 3.84 | 3.92 | 3.59 | 38475 |
| 1725057600 | 3.89 | -0.09 | -2.26 | 4 | 4.01 | 3.8008 | 22638 |
| 1724971200 | 3.98 | -0.14 | -3.40 | 4.13 | 4.13 | 3.91 | 79775 |
| 1724884800 | 4.12 | 0.11 | 2.74 | 3.93 | 4.23 | 3.91 | 50147 |
| 1724798400 | 4.01 | -0.19 | -4.52 | 4.2 | 4.39 | 3.91 | 58835 |
| 1724712000 | 4.2 | 0.34 | 8.81 | 3.98 | 4.55 | 3.87 | 165519 |
| 1724452800 | 3.86 | 0.49 | 14.54 | 3.4 | 3.98 | 3.37 | 181776 |
| 1724366400 | 3.37 | -0.18 | -5.07 | 3.59 | 3.87 | 3.36 | 149082 |
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
