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 | 1.81 | 51.7142857143 | 3.5 | 5.32 | 3.42 | 1365639 | 4.20104968 | CS |
| 4 | 2.05 | 62.8834355828 | 3.26 | 5.32 | 3.26 | 529937 | 3.98419031 | CS |
| 12 | 1.78 | 50.4249291785 | 3.53 | 5.32 | 3.19 | 331269 | 3.83032403 | CS |
| 26 | 2.2 | 70.7395498392 | 3.11 | 5.32 | 3.03 | 362554 | 3.7778661 | CS |
| 52 | 0.813 | 18.0787191461 | 4.497 | 5.32 | 2.59 | 561380 | 3.92533936 | CS |
| 156 | -18.15 | -77.3657289003 | 23.46 | 25.92 | 2.59 | 2812516 | 8.65800785 | CS |
| 260 | -42.99 | -89.0062111801 | 48.3 | 83.0952 | 2.59 | 2702115 | 16.98258684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.32 | 0.72 | 15.65 | 5.42 | 5.49 | 5 | 4049809 |
| 1739490000 | 4.6 | 0.45 | 10.84 | 4.05 | 4.66 | 4.03 | 1618197 |
| 1739403600 | 4.15 | 0.11 | 2.72 | 4.15 | 4.29 | 4.125 | 1017320 |
| 1739317200 | 4.04 | -0.13 | -3.12 | 4.13 | 4.33 | 3.94 | 1402675 |
| 1739230800 | 4.17 | 0.56 | 15.51 | 3.67 | 4.35 | 3.64 | 2288010 |
| 1738971600 | 3.61 | 0.16 | 4.64 | 3.5 | 3.67 | 3.42 | 485470 |
| 1738885200 | 3.45 | -0.02 | -0.58 | 3.46 | 3.54 | 3.39 | 377014 |
| 1738798800 | 3.47 | 0.12 | 3.58 | 3.3 | 3.53 | 3.3 | 169957 |
| 1738712400 | 3.35 | -0.06 | -1.76 | 3.41 | 3.43 | 3.315 | 310289 |
| 1738626000 | 3.41 | -0.08 | -2.29 | 3.43 | 3.45 | 3.37 | 258126 |
| 1738366800 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.42 | 152435 |
| 1738280400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.53 | 3.42 | 278998 |
| 1738194000 | 3.43 | -0.04 | -1.15 | 3.47 | 3.47 | 3.395 | 92740 |
| 1738107600 | 3.47 | 0.01 | 0.29 | 3.47 | 3.48 | 3.4 | 90998 |
| 1738021200 | 3.46 | -0.04 | -1.14 | 3.51 | 3.525 | 3.425 | 131489 |
| 1737762000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.505 | 3.38 | 212431 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | -0.07 | -2.02 | 3.43 | 3.43 | 3.35 | 161819 |
| 1737502800 | 3.47 | 0.12 | 3.58 | 3.4056 | 3.5 | 3.3 | 189670 |
| 1737157200 | 3.35 | 0.09 | 2.76 | 3.2599999 | 3.5 | 3.2599999 | 215987 |
| 1737070800 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.46 | 3.24 | 282288 |
| 1736984400 | 3.3 | 0.07 | 2.17 | 3.2599999 | 3.31 | 3.23 | 99172 |
| 1736898000 | 3.23 | 0.01 | 0.31 | 3.27 | 3.29 | 3.205 | 122547 |
| 1736811600 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.32 | 3.19 | 132014 |
| 1736552400 | 3.2799999 | -0.06 | -1.80 | 3.31 | 3.37 | 3.21 | 205916 |
| 1736379600 | 3.34 | -0.11 | -3.19 | 3.42 | 3.42 | 3.31 | 248159 |
| 1736293200 | 3.45 | -0.09 | -2.54 | 3.475 | 3.54 | 3.42 | 166505 |
| 1736206800 | 3.54 | -0.03 | -0.84 | 3.6 | 3.6199 | 3.51 | 213459 |
| 1735947600 | 3.57 | 0.03 | 0.85 | 3.575 | 3.61 | 3.46 | 162073 |
| 1735861200 | 3.54 | 0 | 0.00 | 3.57 | 3.84 | 3.53 | 327639 |
| 1735688400 | 3.54 | -0.08 | -2.21 | 3.61 | 3.67 | 3.53 | 129556 |
| 1735602000 | 3.62 | -0.09 | -2.43 | 3.66 | 3.66 | 3.585 | 203832 |
| 1735342800 | 3.71 | 0.11 | 3.06 | 3.52 | 3.7399 | 3.46 | 247259 |
| 1735256400 | 3.6 | -0.04 | -1.10 | 3.59 | 3.655 | 3.53 | 219411 |
| 1735077840 | 3.64 | 0 | 0.00 | 3.63 | 3.655 | 3.6 | 101297 |
| 1734997200 | 3.64 | 0.04 | 1.11 | 3.57 | 3.68 | 3.51 | 171432 |
| 1734738000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.68 | 3.58 | 141786 |
| 1734651600 | 3.63 | -0.05 | -1.36 | 3.67 | 3.68 | 3.6 | 132709 |
| 1734565200 | 3.68 | -0.16 | -4.17 | 3.8 | 3.86 | 3.672 | 224427 |
| 1734478800 | 3.84 | 0.14 | 3.78 | 3.76 | 4.42 | 3.7272 | 633491 |
| 1734392400 | 3.7 | -0.06 | -1.60 | 3.7 | 3.775 | 3.685 | 182795 |
| 1734133200 | 3.76 | 0.03 | 0.80 | 3.66 | 3.77 | 3.61 | 113525 |
| 1734046800 | 3.73 | -0.09 | -2.36 | 3.798 | 3.87 | 3.71 | 80478 |
| 1733960400 | 3.82 | -0.07 | -1.80 | 3.86 | 3.865 | 3.75 | 307256 |
| 1733874000 | 3.89 | -0.03 | -0.77 | 3.8438 | 3.95 | 3.81 | 194065 |
| 1733787600 | 3.92 | 0.05 | 1.29 | 4.08 | 4.16 | 3.884 | 497981 |
| 1733528400 | 3.87 | 0.12 | 3.20 | 3.71 | 3.88 | 3.7 | 261183 |
| 1733442000 | 3.75 | -0.02 | -0.53 | 3.76 | 3.89 | 3.65 | 250966 |
| 1733355600 | 3.77 | 0.01 | 0.27 | 3.7 | 3.85 | 3.68 | 161811 |
| 1733269200 | 3.76 | 0.06 | 1.62 | 3.7 | 3.8 | 3.69 | 177191 |
| 1733182800 | 3.7 | 0.11 | 3.06 | 3.655 | 3.77 | 3.61 | 268918 |
| 1732917840 | 3.59 | -0.25 | -6.51 | 3.735 | 3.75 | 3.51 | 424320 |
| 1732750800 | 3.84 | 0.24 | 6.67 | 3.662 | 3.95 | 3.655 | 357006 |
| 1732664400 | 3.6 | -0.08 | -2.17 | 3.5334 | 3.73 | 3.485 | 277994 |
| 1732578000 | 3.68 | 0.08 | 2.22 | 3.64 | 3.71 | 3.6 | 292853 |
| 1732318800 | 3.6 | 0.03 | 0.84 | 3.51 | 3.62 | 3.47 | 132926 |
| 1732232400 | 3.57 | -0.08 | -2.19 | 3.615 | 3.64 | 3.555 | 62632 |
| 1732146000 | 3.65 | 0.05 | 1.39 | 3.65 | 3.685 | 3.571 | 145843 |
| 1732059600 | 3.6 | 0.09 | 2.56 | 3.51 | 3.6 | 3.505 | 63616 |
| 1731973200 | 3.51 | 0.04 | 1.15 | 3.48 | 3.56 | 3.48 | 431202 |
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
