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 | 0.98 | 24.1975308642 | 4.05 | 5.45 | 4.01 | 47672 | 4.77833584 | CS |
| 4 | 1.55 | 44.5402298851 | 3.48 | 5.45 | 3.3 | 59728 | 4.29427569 | CS |
| 12 | 1.42 | 39.3351800554 | 3.61 | 5.45 | 3.07 | 32502 | 3.97803438 | CS |
| 26 | 1.03 | 25.75 | 4 | 5.45 | 3.07 | 23503 | 3.8603438 | CS |
| 52 | -0.97 | -16.1666666667 | 6 | 7.64 | 3.07 | 32540 | 4.33869243 | CS |
| 156 | 2.93 | 139.523809524 | 2.1 | 9.1 | 0.8 | 27578 | 4.23688397 | CS |
| 260 | -2.72 | -35.0967741935 | 7.75 | 9.1 | 0.8 | 25309 | 4.23119842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 5.03 | 0.43 | 9.35 | 4.75 | 5.45 | 4.74 | 144371 |
| 1732056000 | 4.6 | 0.3 | 6.98 | 4.3099999 | 4.6 | 4.3 | 31635 |
| 1731969600 | 4.3 | -0.08 | -1.83 | 4.38 | 4.39 | 4.2699999 | 16450 |
| 1731710400 | 4.38 | 0.13 | 3.06 | 4.29 | 4.39 | 4.1 | 11000 |
| 1731624000 | 4.25 | 0.35 | 8.97 | 4.05 | 4.25 | 4.01 | 34904 |
| 1731537600 | 3.9 | -0.1 | -2.50 | 4 | 4.03 | 3.89 | 41650 |
| 1731451200 | 4 | -0.13 | -3.15 | 4.2 | 4.2 | 3.99 | 21345 |
| 1731364800 | 4.13 | -0.27 | -6.14 | 4.5 | 4.5 | 4.13 | 31350 |
| 1731105600 | 4.4 | -0.01 | -0.23 | 4.45 | 4.45 | 4.3 | 10011 |
| 1731019200 | 4.41 | 0.05 | 1.15 | 4.35 | 4.5199999 | 4.3 | 21700 |
| 1730932800 | 4.36 | -0.07 | -1.58 | 4.47 | 4.7 | 4.35 | 59987 |
| 1730846400 | 4.43 | -0.27 | -5.74 | 4.65 | 4.65 | 4.25 | 68644 |
| 1730760000 | 4.7 | 0.4 | 9.30 | 4.4 | 4.75 | 4.1 | 195913 |
| 1730497200 | 4.3 | 1 | 30.30 | 3.5 | 5.1 | 3.47 | 293083 |
| 1730410800 | 3.3 | -0.07 | -2.08 | 3.38 | 3.38 | 3.3 | 3201 |
| 1730324400 | 3.37 | -0.13 | -3.71 | 3.48 | 3.52 | 3.36 | 72025 |
| 1730238000 | 3.5 | 0.05 | 1.45 | 3.46 | 3.59 | 3.35 | 22338 |
| 1730151600 | 3.45 | 0.02 | 0.58 | 3.49 | 3.6 | 3.45 | 71500 |
| 1729892400 | 3.43 | 0.03 | 0.88 | 3.42 | 3.5 | 3.35 | 39700 |
| 1729806000 | 3.4 | -0.02 | -0.58 | 3.48 | 3.48 | 3.33 | 3743 |
| 1729719600 | 3.42 | 0.02 | 0.59 | 3.35 | 3.46 | 3.35 | 30300 |
| 1729633200 | 3.4 | 0 | 0.00 | 3.5 | 3.5 | 3.07 | 30780 |
| 1729546800 | 3.4 | -0.1 | -2.86 | 3.41 | 3.41 | 3.33 | 7607 |
| 1729287600 | 3.5 | 0.03 | 0.86 | 3.42 | 3.5 | 3.33 | 6100 |
| 1729201200 | 3.47 | 0.07 | 2.06 | 3.43 | 3.47 | 3.38 | 2700 |
| 1729114800 | 3.4 | 0.08 | 2.41 | 3.6 | 3.73 | 3.3 | 16401 |
| 1729028400 | 3.32 | 0.02 | 0.61 | 3.4 | 3.4 | 3.25 | 9152 |
| 1728682800 | 3.3 | 0 | 0.00 | 3.27 | 3.5 | 3.27 | 97353 |
| 1728596400 | 3.3 | 0.15 | 4.76 | 3.2 | 3.34 | 3.1 | 6302 |
| 1728510000 | 3.15 | -0.04 | -1.25 | 3.3 | 3.42 | 3.1 | 31119 |
| 1728423600 | 3.19 | -0.19 | -5.62 | 3.49 | 3.49 | 3.19 | 18737 |
| 1728337200 | 3.38 | -0.19 | -5.32 | 3.32 | 3.53 | 3.32 | 8022 |
| 1728078000 | 3.57 | 0.04 | 1.13 | 3.55 | 3.6 | 3.43 | 1850 |
| 1727991600 | 3.53 | 0.02 | 0.57 | 3.55 | 3.55 | 3.46 | 3383 |
| 1727905200 | 3.51 | 0.01 | 0.29 | 3.46 | 3.57 | 3.46 | 2324 |
| 1727818800 | 3.5 | -0.05 | -1.41 | 3.73 | 3.73 | 3.46 | 13296 |
| 1727732400 | 3.55 | 0.09 | 2.60 | 3.5 | 3.61 | 3.42 | 8100 |
| 1727473200 | 3.46 | -0.17 | -4.68 | 3.58 | 3.58 | 3.2599999 | 7905 |
| 1727386800 | 3.63 | 0.05 | 1.40 | 3.68 | 3.7 | 3.58 | 1800 |
| 1727300400 | 3.58 | -0.12 | -3.24 | 3.74 | 3.8 | 3.58 | 15101 |
| 1727214000 | 3.7 | -0.08 | -2.12 | 3.78 | 3.78 | 3.7 | 26900 |
| 1727127600 | 3.78 | -0.07 | -1.82 | 3.88 | 3.88 | 3.78 | 3550 |
| 1726868400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.77 | 3301 |
| 1726782000 | 3.9 | 0.1 | 2.63 | 3.74 | 3.9 | 3.72 | 9630 |
| 1726695600 | 3.8 | 0.07 | 1.88 | 3.77 | 3.8 | 3.73 | 4200 |
| 1726609200 | 3.73 | 0.17 | 4.78 | 3.56 | 3.75 | 3.56 | 25730 |
| 1726522800 | 3.56 | 0.11 | 3.19 | 3.45 | 3.65 | 3.45 | 24620 |
| 1726263600 | 3.45 | 0.06 | 1.77 | 3.41 | 3.5 | 3.38 | 56100 |
| 1726177200 | 3.39 | -0.01 | -0.29 | 3.41 | 3.45 | 3.24 | 21635 |
| 1726090800 | 3.4 | 0.05 | 1.49 | 3.71 | 3.8 | 3.25 | 52970 |
| 1726004400 | 3.35 | 0 | 0.00 | 3.41 | 3.51 | 3.31 | 3400 |
| 1725918000 | 3.35 | -0.03 | -0.89 | 3.4 | 3.42 | 3.35 | 8413 |
| 1725658800 | 3.38 | 0.06 | 1.81 | 3.56 | 3.56 | 3.35 | 30815 |
| 1725572400 | 3.32 | -0.15 | -4.32 | 3.41 | 3.41 | 3.2799999 | 34375 |
| 1725486000 | 3.47 | -0.02 | -0.57 | 3.5 | 3.5 | 3.34 | 17354 |
| 1725399600 | 3.49 | 0.06 | 1.75 | 3.42 | 3.65 | 3.42 | 10323 |
| 1725054000 | 3.43 | -0.17 | -4.72 | 3.55 | 3.56 | 3.42 | 15118 |
| 1724967600 | 3.6 | 0.02 | 0.56 | 3.61 | 3.61 | 3.46 | 23819 |
| 1724881200 | 3.58 | -0.09 | -2.45 | 3.65 | 3.65 | 3.5 | 25628 |
| 1724794800 | 3.67 | 0.25 | 7.31 | 3.51 | 3.68 | 3.51 | 28967 |
| 1724708400 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1724449200 | 3.42 | -0.07 | -2.01 | 3.51 | 3.55 | 3.42 | 4025 |
| 1724362800 | 3.49 | -0.12 | -3.32 | 3.66 | 3.66 | 3.45 | 21470 |
| 1724276400 | 3.61 | -0.11 | -2.96 | 3.71 | 3.71 | 3.61 | 3100 |
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
