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 | -0.17 | -4.42708333333 | 3.84 | 3.92 | 3.46 | 740015 | 3.73350269 | CS |
| 4 | 0.52 | 16.5079365079 | 3.15 | 4.135 | 3.07 | 1033079 | 3.52018013 | CS |
| 12 | -0.77 | -17.3423423423 | 4.44 | 4.71 | 2.7 | 1163123 | 3.34673559 | CS |
| 26 | -0.32 | -8.02005012531 | 3.99 | 4.95 | 2.7 | 902899 | 3.68095503 | CS |
| 52 | 1.18 | 47.3895582329 | 2.49 | 4.95 | 1.85 | 715519 | 3.4198177 | CS |
| 156 | -6.67 | -64.5067698259 | 10.34 | 10.69 | 1.13 | 555700 | 3.96385579 | CS |
| 260 | -6.01 | -62.0867768595 | 9.68 | 13.92 | 1.13 | 585375 | 5.77102133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.67 | -0.06 | -1.61 | 3.74 | 3.92 | 3.52 | 1580197 |
| 1721860500 | 3.73 | -0.04 | -1.06 | 3.79 | 3.85 | 3.72 | 761727 |
| 1721774100 | 3.77 | 0 | 0.13 | 3.76 | 3.83 | 3.68 | 553708 |
| 1721687700 | 3.765 | 0.07 | 1.76 | 3.78 | 3.805 | 3.645 | 850610 |
| 1721428500 | 3.7 | -0.01 | -0.27 | 3.63 | 3.805 | 3.615 | 827883 |
| 1721342100 | 3.71 | -0.18 | -4.63 | 3.84 | 3.91 | 3.46 | 706148 |
| 1721255700 | 3.89 | -0.2 | -4.89 | 4.04 | 4.0599999 | 3.86 | 1513266 |
| 1721169300 | 4.09 | 0.17 | 4.34 | 3.95 | 4.135 | 3.95 | 1149317 |
| 1721082900 | 3.92 | 0.19 | 5.09 | 3.76 | 3.935 | 3.75 | 1177624 |
| 1720823700 | 3.73 | 0.09 | 2.47 | 3.67 | 3.79 | 3.655 | 1033898 |
| 1720737300 | 3.64 | 0.3 | 8.98 | 3.43 | 3.64 | 3.4203 | 1132623 |
| 1720650900 | 3.34 | 0.01 | 0.45 | 3.34 | 3.38 | 3.29 | 424543 |
| 1720564500 | 3.325 | 0.01 | 0.15 | 3.24 | 3.35 | 3.24 | 628488 |
| 1720478100 | 3.32 | 0.08 | 2.47 | 3.27 | 3.435 | 3.27 | 1103895 |
| 1720218900 | 3.24 | -0.01 | -0.31 | 3.23 | 3.33 | 3.17 | 812441 |
| 1720040640 | 3.25 | 0.07 | 2.20 | 3.13 | 3.295 | 3.13 | 369298 |
| 1719959700 | 3.18 | 0.05 | 1.60 | 3.13 | 3.18 | 3.095 | 577717 |
| 1719873300 | 3.13 | -0.09 | -2.80 | 3.29 | 3.29 | 3.1 | 734717 |
| 1719614100 | 3.22 | 0.01 | 0.31 | 3.21 | 3.335 | 3.2 | 3825417 |
| 1719527700 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.07 | 1445188 |
| 1719441300 | 3.15 | 0.1 | 3.28 | 3.02 | 3.22 | 3.02 | 1393883 |
| 1719354900 | 3.05 | 0.18 | 6.27 | 3.08 | 3.15 | 2.945 | 2142655 |
| 1719268500 | 2.87 | -0.03 | -1.03 | 2.88 | 2.96 | 2.81 | 1885352 |
| 1719009300 | 2.9 | 0.16 | 5.84 | 2.79 | 2.94 | 2.75 | 2970352 |
| 1718922900 | 2.74 | -0.22 | -7.43 | 2.95 | 2.95 | 2.7 | 2462029 |
| 1718750100 | 2.96 | -0.03 | -1.00 | 3 | 3.115 | 2.92 | 2954682 |
| 1718663700 | 2.99 | 0.21 | 7.55 | 2.7799999 | 3 | 2.75 | 982624 |
| 1718404500 | 2.7799999 | -0.15 | -5.12 | 2.82 | 2.9 | 2.73 | 1131182 |
| 1718318100 | 2.93 | -0.13 | -4.25 | 3.07 | 3.11 | 2.785 | 1456453 |
| 1718231700 | 3.06 | 0.05 | 1.66 | 3.09 | 3.12 | 3.0299999 | 925348 |
| 1718145300 | 3.0099999 | 0.02 | 0.67 | 3 | 3.0299999 | 2.9 | 707171 |
| 1718058900 | 2.99 | -0.03 | -0.99 | 2.98 | 3.015 | 2.93 | 931369 |
| 1717799700 | 3.02 | 0.04 | 1.34 | 3.004 | 3.12 | 2.99 | 916552 |
| 1717713300 | 2.98 | 0.05 | 1.71 | 2.95 | 3.08 | 2.93 | 1098123 |
| 1717626900 | 2.93 | 0.07 | 2.27 | 2.83 | 2.93 | 2.715 | 949551 |
| 1717540500 | 2.865 | -0.38 | -11.57 | 3.23 | 3.24 | 2.86 | 1267404 |
| 1717454100 | 3.24 | -0.2 | -5.81 | 3.48 | 3.48 | 3.23 | 836559 |
| 1717194900 | 3.44 | -0.02 | -0.58 | 3.46 | 3.485 | 3.365 | 800157 |
| 1717108500 | 3.46 | -0.06 | -1.70 | 3.55 | 3.58 | 3.46 | 936453 |
| 1717022100 | 3.52 | -0.02 | -0.56 | 3.46 | 3.53 | 3.4 | 867172 |
| 1716935700 | 3.54 | 0.08 | 2.31 | 3.5 | 3.57 | 3.483 | 830041 |
| 1716590100 | 3.46 | -0.01 | -0.29 | 3.48 | 3.52 | 3.44 | 385862 |
| 1716503700 | 3.47 | -0.1 | -2.80 | 3.61 | 3.62 | 3.43 | 765742 |
| 1716417300 | 3.57 | 0.05 | 1.42 | 3.5 | 3.63 | 3.44 | 905088 |
| 1716330900 | 3.52 | -0.1 | -2.76 | 3.59 | 3.65 | 3.49 | 945304 |
| 1716244500 | 3.62 | 0.25 | 7.42 | 3.35 | 3.63 | 3.3375 | 1463681 |
| 1715985300 | 3.37 | 0.05 | 1.51 | 3.34 | 3.41 | 3.3 | 805241 |
| 1715898900 | 3.32 | -0.08 | -2.35 | 3.4 | 3.41 | 3.2599999 | 811789 |
| 1715812500 | 3.4 | 0 | 0.00 | 3.43 | 3.515 | 3.16 | 2140584 |
| 1715726100 | 3.4 | -0.02 | -0.58 | 3.48 | 3.63 | 3.4 | 1147226 |
| 1715639700 | 3.42 | -0.09 | -2.56 | 3.47 | 3.66 | 3.3 | 1698892 |
| 1715380500 | 3.51 | -0.23 | -6.15 | 3.7 | 3.7 | 3.44 | 1292183 |
| 1715294100 | 3.74 | -0.52 | -12.21 | 3.23 | 3.76 | 3.0099999 | 2272841 |
| 1715207700 | 4.26 | -0.02 | -0.47 | 4.25 | 4.3099999 | 4.16 | 1157428 |
| 1715121300 | 4.28 | -0.24 | -5.31 | 4.45 | 4.5199999 | 4.28 | 623894 |
| 1715034900 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.68 | 4.51 | 626633 |
| 1714775700 | 4.55 | -0.01 | -0.22 | 4.66 | 4.71 | 4.535 | 539560 |
| 1714689300 | 4.5599999 | 0.14 | 3.17 | 4.44 | 4.59 | 4.4 | 642418 |
| 1714602900 | 4.42 | 0.16 | 3.76 | 4.25 | 4.5599999 | 4.25 | 760274 |
| 1714516500 | 4.26 | -0.07 | -1.62 | 4.25 | 4.3099999 | 4.22 | 497299 |
| 1714430100 | 4.33 | -0.18 | -3.99 | 4.51 | 4.535 | 4.32 | 533601 |
| 1714170900 | 4.51 | -0.04 | -0.88 | 4.59 | 4.62 | 4.49 | 575491 |
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
