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 | -0.940438871473 | 3.19 | 3.23 | 3.04 | 498350 | 3.12235419 | CS |
| 4 | -0.05 | -1.55763239875 | 3.21 | 3.68 | 2.94 | 648588 | 3.28938817 | CS |
| 12 | -0.65 | -17.0603674541 | 3.81 | 4.54 | 2.94 | 706075 | 3.67051001 | CS |
| 26 | -1.3 | -29.1479820628 | 4.46 | 4.89 | 2.94 | 752800 | 3.87316376 | CS |
| 52 | -2.76 | -46.6216216216 | 5.92 | 6.86 | 2.94 | 658987 | 4.4025536 | CS |
| 156 | -16.64 | -84.0404040404 | 19.8 | 24.48 | 2.94 | 941221 | 9.91558937 | CS |
| 260 | -2.24 | -41.4814814815 | 5.4 | 53.9 | 2.94 | 1026259 | 15.36150384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 3.16 | 0.05 | 1.61 | 3.18 | 3.19 | 3.1 | 412123 |
| 1721943600 | 3.11 | 0.04 | 1.30 | 3.06 | 3.17 | 3.04 | 716915 |
| 1721857200 | 3.07 | -0.09 | -2.85 | 3.15 | 3.22 | 3.07 | 490918 |
| 1721770800 | 3.16 | -0.01 | -0.32 | 3.15 | 3.2 | 3.13 | 287036 |
| 1721684400 | 3.17 | -0.12 | -3.65 | 3.19 | 3.23 | 3.11 | 498529 |
| 1721425200 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1721338800 | 3.29 | -0.09 | -2.66 | 3.36 | 3.39 | 3.24 | 955253 |
| 1721252400 | 3.38 | -0.12 | -3.43 | 3.44 | 3.52 | 3.34 | 617319 |
| 1721166000 | 3.5 | 0.04 | 1.16 | 3.5 | 3.53 | 3.35 | 1180802 |
| 1721079600 | 3.46 | -0.16 | -4.42 | 3.6 | 3.6 | 3.39 | 1021137 |
| 1720820400 | 3.62 | 0.24 | 7.10 | 3.39 | 3.68 | 3.39 | 1209191 |
| 1720734000 | 3.38 | 0.16 | 4.97 | 3.2599999 | 3.42 | 3.2599999 | 799581 |
| 1720647600 | 3.22 | 0 | 0.00 | 3.24 | 3.33 | 3.17 | 332792 |
| 1720561200 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.11 | 375480 |
| 1720474800 | 3.19 | 0.02 | 0.63 | 3.16 | 3.27 | 3.16 | 348131 |
| 1720215600 | 3.17 | -0.03 | -0.94 | 3.18 | 3.21 | 3.1 | 526963 |
| 1720129200 | 3.2 | 0.04 | 1.27 | 3.19 | 3.22 | 3.16 | 317550 |
| 1720042800 | 3.16 | 0.19 | 6.40 | 3.0099999 | 3.17 | 2.99 | 538041 |
| 1719956400 | 2.97 | -0.12 | -3.88 | 3.07 | 3.07 | 2.94 | 692775 |
| 1719610800 | 3.09 | -0.06 | -1.90 | 3.21 | 3.21 | 3.05 | 766166 |
| 1719524400 | 3.15 | 0.03 | 0.96 | 3.11 | 3.15 | 3.09 | 390767 |
| 1719438000 | 3.12 | -0.02 | -0.64 | 3.16 | 3.23 | 3.09 | 577816 |
| 1719351600 | 3.14 | -0.21 | -6.27 | 3.38 | 3.38 | 3.11 | 834847 |
| 1719265200 | 3.35 | -0.1 | -2.90 | 3.45 | 3.5 | 3.33 | 1141668 |
| 1719006000 | 3.45 | -0.22 | -5.99 | 3.67 | 3.69 | 3.45 | 5491876 |
| 1718919600 | 3.67 | -0.01 | -0.27 | 3.68 | 3.71 | 3.63 | 222294 |
| 1718833200 | 3.68 | -0.07 | -1.87 | 3.74 | 3.74 | 3.66 | 172287 |
| 1718746800 | 3.75 | 0.24 | 6.84 | 3.55 | 3.86 | 3.55 | 954790 |
| 1718660400 | 3.51 | -0.04 | -1.13 | 3.54 | 3.56 | 3.46 | 388660 |
| 1718401200 | 3.55 | -0.17 | -4.57 | 3.7 | 3.72 | 3.55 | 456235 |
| 1718314800 | 3.72 | -0.09 | -2.36 | 3.81 | 3.88 | 3.72 | 316836 |
| 1718228400 | 3.81 | 0 | 0.00 | 3.93 | 4.01 | 3.79 | 440081 |
| 1718142000 | 3.81 | -0.04 | -1.04 | 3.81 | 3.85 | 3.75 | 239886 |
| 1718055600 | 3.85 | 0.09 | 2.39 | 3.7 | 3.87 | 3.67 | 323950 |
| 1717796400 | 3.76 | -0.05 | -1.31 | 3.79 | 3.81 | 3.69 | 485630 |
| 1717710000 | 3.81 | -0.13 | -3.30 | 3.91 | 3.91 | 3.8 | 426578 |
| 1717623600 | 3.94 | -0.06 | -1.50 | 4.04 | 4.07 | 3.86 | 499439 |
| 1717537200 | 4 | -0.16 | -3.85 | 4.11 | 4.12 | 3.97 | 396585 |
| 1717450800 | 4.16 | -0.04 | -0.95 | 4.22 | 4.29 | 4.09 | 426917 |
| 1717191600 | 4.2 | -0.11 | -2.55 | 4.3 | 4.39 | 4.14 | 1077517 |
| 1717105200 | 4.3099999 | 0.15 | 3.61 | 4.17 | 4.32 | 4.14 | 609698 |
| 1717018800 | 4.16 | -0.1 | -2.35 | 4.17 | 4.24 | 4.1 | 308119 |
| 1716932400 | 4.26 | 0.02 | 0.47 | 4.2699999 | 4.35 | 4.2 | 437609 |
| 1716846000 | 4.24 | 0.04 | 0.95 | 4.11 | 4.2699999 | 4.11 | 84513 |
| 1716586800 | 4.2 | 0.07 | 1.69 | 4.12 | 4.26 | 4.1 | 366530 |
| 1716500400 | 4.13 | -0.14 | -3.28 | 4.25 | 4.26 | 4.09 | 374189 |
| 1716414000 | 4.2699999 | 0.18 | 4.40 | 4.08 | 4.39 | 4.03 | 596075 |
| 1716327600 | 4.09 | -0.11 | -2.62 | 4.1 | 4.2 | 4.08 | 324474 |
| 1715982000 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.3 | 4.17 | 440816 |
| 1715895600 | 4.26 | 0.01 | 0.24 | 4.22 | 4.33 | 4.22 | 373255 |
| 1715809200 | 4.25 | -0.12 | -2.75 | 4.38 | 4.48 | 4.23 | 652920 |
| 1715722800 | 4.37 | 0.27 | 6.59 | 4.33 | 4.54 | 4.32 | 1643070 |
| 1715636400 | 4.1 | 0.24 | 6.22 | 3.87 | 4.17 | 3.87 | 799341 |
| 1715377200 | 3.86 | -0.35 | -8.31 | 4.25 | 4.35 | 3.86 | 939312 |
| 1715290800 | 4.21 | 0.25 | 6.31 | 3.94 | 4.2699999 | 3.94 | 1258150 |
| 1715204400 | 3.96 | 0.1 | 2.59 | 3.84 | 4 | 3.76 | 689151 |
| 1715118000 | 3.86 | -0.01 | -0.26 | 3.75 | 4.03 | 3.75 | 2010275 |
| 1715031600 | 3.87 | 0.04 | 1.04 | 3.91 | 3.97 | 3.85 | 580173 |
| 1714772400 | 3.83 | 0.09 | 2.41 | 3.81 | 3.93 | 3.81 | 819358 |
| 1714686000 | 3.74 | 0.1 | 2.75 | 3.73 | 3.74 | 3.58 | 609399 |
| 1714599600 | 3.64 | 0.02 | 0.55 | 3.63 | 3.81 | 3.57 | 667090 |
| 1714513200 | 3.62 | -0.08 | -2.16 | 3.62 | 3.69 | 3.59 | 471436 |
| 1714426800 | 3.7 | 0.16 | 4.52 | 3.57 | 3.73 | 3.54 | 1124894 |
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
