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 | -0.06 | -1.92307692308 | 3.12 | 3.29 | 3 | 5092 | 3.04599702 | CS |
| 4 | -0.28 | -8.38323353293 | 3.34 | 3.7174 | 3 | 12862 | 3.26414677 | CS |
| 12 | -0.14 | -4.375 | 3.2 | 3.99 | 3 | 12621 | 3.45581151 | CS |
| 26 | 0.55 | 21.9123505976 | 2.51 | 3.99 | 2.3916 | 10261 | 3.3023216 | CS |
| 52 | 0.59 | 23.8866396761 | 2.47 | 3.99 | 2.0001 | 7842 | 2.96872339 | CS |
| 156 | -0.2 | -6.13496932515 | 3.26 | 4.4 | 1.76 | 7614 | 2.85480803 | CS |
| 260 | 1.52 | 98.7012987013 | 1.54 | 6.07 | 1.12 | 52626 | 3.40461715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 3.06 | 0.06 | 2.00 | 3 | 3.06 | 3 | 6821 |
| 1741905000 | 3 | -0.06 | -1.96 | 3.13 | 3.29 | 3 | 12548 |
| 1741818600 | 3.06 | -0.01 | -0.16 | 3.11 | 3.11 | 3.0409 | 2952 |
| 1741732200 | 3.065 | 0 | 0.00 | 3.11 | 3.11 | 3.065 | 109 |
| 1741645800 | 3.065 | -0.05 | -1.45 | 3.1 | 3.11 | 3.02 | 2151 |
| 1741390200 | 3.11 | -0.07 | -2.20 | 3.12 | 3.22 | 3.0099999 | 7701 |
| 1741303800 | 3.18 | 0.18 | 6.00 | 3.06 | 3.18 | 3 | 7016 |
| 1741217400 | 3 | -0.28 | -8.54 | 3.24 | 3.2359 | 3 | 44269 |
| 1741131000 | 3.2799999 | 0.05 | 1.55 | 3.25 | 3.48 | 3.18 | 27341 |
| 1741044600 | 3.23 | -0.04 | -1.22 | 3.31 | 3.37 | 3.23 | 1287 |
| 1740785400 | 3.27 | 0.04 | 1.24 | 3.2599999 | 3.27 | 3.19 | 2597 |
| 1740699000 | 3.23 | -0.02 | -0.62 | 3.25 | 3.2799999 | 3.23 | 743 |
| 1740612600 | 3.25 | -0.08 | -2.40 | 3.34 | 3.34 | 3.1888 | 19533 |
| 1740526200 | 3.33 | -0.1 | -2.92 | 3.35 | 3.41 | 3.2415 | 4147 |
| 1740439800 | 3.43 | -0.13 | -3.55 | 3.56 | 3.68 | 3.35 | 28483 |
| 1740180600 | 3.5564 | 0.17 | 5.13 | 3.25 | 3.5564 | 3.25 | 5120 |
| 1740094200 | 3.3827 | 0.02 | 0.68 | 3.41 | 3.41 | 3.29 | 1936 |
| 1740007800 | 3.36 | -0.12 | -3.45 | 3.48 | 3.7174 | 3.32 | 28807 |
| 1739921400 | 3.4799 | 0.15 | 4.50 | 3.35 | 3.4799 | 3.24 | 34118 |
| 1739575800 | 3.33 | -0.06 | -1.77 | 3.34 | 3.35 | 3.2101 | 13514 |
| 1739489400 | 3.39 | -0.07 | -2.02 | 3.4 | 3.51 | 3.2799999 | 7093 |
| 1739403000 | 3.46 | 0.23 | 7.09 | 3.25 | 3.5 | 3.17 | 30543 |
| 1739316600 | 3.2308 | -0.11 | -3.27 | 3.35 | 3.39 | 3.2308 | 3314 |
| 1739230200 | 3.34 | -0.08 | -2.34 | 3.45 | 3.5 | 3.2752 | 11156 |
| 1738971000 | 3.42 | 0.06 | 1.79 | 3.38 | 3.57 | 3.3 | 12133 |
| 1738884600 | 3.36 | 0 | 0.00 | 3.56 | 3.56 | 3.36 | 8659 |
| 1738798200 | 3.36 | -0.01 | -0.30 | 3.19 | 3.4899 | 3.19 | 2733 |
| 1738711800 | 3.37 | -0.15 | -4.20 | 3.54 | 3.58 | 3.2799999 | 8388 |
| 1738625400 | 3.5177 | -0.09 | -2.56 | 3.63 | 3.63 | 3.42 | 8587 |
| 1738366200 | 3.61 | 0.01 | 0.42 | 3.61 | 3.69 | 3.61 | 561 |
| 1738279800 | 3.595 | 0.01 | 0.14 | 3.51 | 3.62 | 3.5 | 3075 |
| 1738193400 | 3.59 | -0.05 | -1.37 | 3.67 | 3.68 | 3.56 | 1451 |
| 1738107000 | 3.64 | 0.25 | 7.37 | 3.32 | 3.64 | 3.32 | 4999 |
| 1738020600 | 3.39 | 0.04 | 1.19 | 3.42 | 3.44 | 3.35 | 4764 |
| 1737761400 | 3.35 | -0.1 | -2.90 | 3.56 | 3.6 | 3.3478 | 2816 |
| 1737675000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737588600 | 3.45 | -0.06 | -1.71 | 3.14 | 3.48 | 3.14 | 5004 |
| 1737502200 | 3.51 | -0.01 | -0.28 | 3.55 | 3.6852 | 3.4401 | 8373 |
| 1737156600 | 3.52 | -0.23 | -6.13 | 3.32 | 3.63 | 3.32 | 27989 |
| 1737070200 | 3.75 | 0.2 | 5.63 | 3.68 | 3.8015 | 3.63 | 1999 |
| 1736983800 | 3.55 | -0.18 | -4.70 | 3.75 | 3.7999 | 3.52 | 13810 |
| 1736897400 | 3.725 | 0.02 | 0.47 | 3.78 | 3.78 | 3.7 | 6738 |
| 1736811000 | 3.7074 | -0.02 | -0.61 | 3.76 | 3.8 | 3.7001 | 3960 |
| 1736551800 | 3.73 | -0.03 | -0.67 | 3.62 | 3.73 | 3.62 | 4996 |
| 1736379000 | 3.755 | -0.05 | -1.18 | 3.93 | 3.9433 | 3.5258 | 31679 |
| 1736292600 | 3.8 | -0.07 | -1.74 | 3.86 | 3.93 | 3.8 | 9073 |
| 1736206200 | 3.8672 | 0.15 | 3.96 | 3.55 | 3.8672 | 3.55 | 12343 |
| 1735947000 | 3.72 | -0.02 | -0.53 | 3.61 | 3.92 | 3.54 | 18296 |
| 1735860600 | 3.74 | -0.13 | -3.36 | 3.99 | 3.99 | 3.74 | 35460 |
| 1735687800 | 3.87 | 0.4 | 11.37 | 3.46 | 3.99 | 3.46 | 49225 |
| 1735601400 | 3.475 | 0.18 | 5.30 | 3.43 | 3.514 | 3.32 | 14300 |
| 1735342200 | 3.3 | -0.05 | -1.49 | 3.35 | 3.74 | 3.1699 | 26792 |
| 1735255800 | 3.35 | 0.06 | 1.83 | 3.32 | 3.6 | 3.173 | 43075 |
| 1735077840 | 3.2899 | 0.12 | 3.78 | 3.25 | 3.2899 | 3.2 | 3436 |
| 1734996600 | 3.17 | -0.09 | -2.76 | 3.22 | 3.32 | 3.17 | 3379 |
| 1734737400 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.27 | 3.1621 | 6967 |
| 1734651000 | 3.2 | 0.03 | 0.95 | 3.17 | 3.24 | 3.17 | 3063 |
| 1734564600 | 3.17 | -0.01 | -0.31 | 3.21 | 3.289 | 3.17 | 2360 |
| 1734478200 | 3.18 | -0.12 | -3.55 | 3.25 | 3.265 | 3.18 | 9935 |
| 1734391800 | 3.2969 | 0.09 | 2.71 | 3.3 | 3.312 | 3.21 | 6790 |
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
