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 | 0.22 | 7.82918149466 | 2.81 | 3.08 | 2.76 | 10652 | 2.96008243 | CS |
| 4 | 0.01 | 0.331125827815 | 3.02 | 3.2314 | 2.65 | 14339 | 2.94159921 | CS |
| 12 | 0.17 | 5.94405594406 | 2.86 | 3.28 | 2.65 | 17454 | 2.91428807 | CS |
| 26 | 0.19 | 6.69014084507 | 2.84 | 3.28 | 2.5643 | 18427 | 2.87639375 | CS |
| 52 | -0.6 | -16.5289256198 | 3.63 | 4.16 | 2.39 | 17250 | 2.981129 | CS |
| 156 | -1.1 | -26.6343825666 | 4.13 | 4.31 | 1.82 | 22857 | 2.88287365 | CS |
| 260 | 0.04 | 1.33779264214 | 2.99 | 5.12 | 1.02 | 45221 | 3.05065814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 3.0299999 | 0.01 | 0.50 | 3.0299999 | 3.0299999 | 2.9 | 7842 |
| 1724366100 | 3.015 | 0.07 | 2.20 | 3 | 3.08 | 2.96 | 24610 |
| 1724279700 | 2.95 | 0.07 | 2.43 | 2.94 | 2.99 | 2.92 | 17210 |
| 1724193300 | 2.88 | 0.03 | 1.05 | 2.86 | 2.96 | 2.86 | 2704 |
| 1724106900 | 2.85 | 0 | 0.00 | 2.84 | 2.85 | 2.7599999 | 6886 |
| 1723847700 | 2.85 | -0.05 | -1.72 | 2.81 | 2.858 | 2.8 | 1848 |
| 1723761300 | 2.8999 | 0.1 | 3.57 | 2.79 | 2.9571 | 2.74 | 15127 |
| 1723674900 | 2.8 | 0.03 | 1.08 | 2.97 | 2.97 | 2.8 | 995 |
| 1723588500 | 2.77 | -0.02 | -0.72 | 2.8487 | 2.8487 | 2.7501 | 1135 |
| 1723502100 | 2.7900999 | 0.02 | 0.54 | 2.77 | 2.86 | 2.77 | 4328 |
| 1723242900 | 2.775 | -0.05 | -1.60 | 2.85 | 2.85 | 2.728 | 6554 |
| 1723156500 | 2.82 | 0.02 | 0.71 | 2.8 | 2.85 | 2.65 | 8210 |
| 1723070100 | 2.8 | 0 | 0.00 | 2.7799999 | 2.9 | 2.74 | 4310 |
| 1722983700 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 6474 |
| 1722897300 | 2.7599999 | -0.09 | -2.99 | 2.7799999 | 2.7799999 | 2.6818 | 21320 |
| 1722638100 | 2.845 | -0.03 | -0.87 | 2.865 | 2.865 | 2.81 | 4719 |
| 1722551700 | 2.87 | -0.09 | -3.04 | 2.98 | 2.98 | 2.85 | 7954 |
| 1722465300 | 2.96 | -0.03 | -0.84 | 2.95 | 3 | 2.84 | 4000 |
| 1722378900 | 2.985 | -0.02 | -0.50 | 3 | 3.0259 | 2.96 | 10205 |
| 1722292500 | 3 | -0.07 | -2.28 | 3.08 | 3.2314 | 2.926 | 130117 |
| 1722033300 | 3.07 | 0.02 | 0.67 | 3.02 | 3.16 | 3.02 | 8073 |
| 1721946900 | 3.0495 | 0.13 | 4.43 | 3.07 | 3.2799999 | 2.9501 | 109966 |
| 1721860500 | 2.92 | -0.04 | -1.24 | 2.96 | 2.96 | 2.92 | 180 |
| 1721774100 | 2.9567 | 0.03 | 0.91 | 2.89 | 3 | 2.89 | 1743 |
| 1721687700 | 2.93 | -0.01 | -0.34 | 2.99 | 3.09 | 2.93 | 619 |
| 1721428500 | 2.94 | -0.02 | -0.67 | 2.85 | 3.12 | 2.85 | 6587 |
| 1721342100 | 2.9599 | -0.02 | -0.51 | 2.945 | 2.9599 | 2.9046 | 515 |
| 1721255700 | 2.975 | 0 | 0.10 | 3 | 3 | 2.8801 | 3409 |
| 1721169300 | 2.9719 | -0.04 | -1.27 | 2.95 | 2.99 | 2.93 | 5315 |
| 1721082900 | 3.0099999 | 0.06 | 2.03 | 2.9 | 3.09 | 2.9 | 13750 |
| 1720823700 | 2.95 | -0.02 | -0.51 | 2.96 | 2.97 | 2.8925 | 4210 |
| 1720737300 | 2.965 | 0.04 | 1.53 | 2.98 | 3.12 | 2.86 | 116962 |
| 1720650900 | 2.9202 | 0.11 | 3.92 | 2.88 | 2.9794 | 2.845 | 25878 |
| 1720564500 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 500 |
| 1720478100 | 2.81 | -0.01 | -0.18 | 2.89 | 2.89 | 2.81 | 8418 |
| 1720218900 | 2.815 | -0.01 | -0.18 | 2.81 | 2.8414 | 2.8 | 17697 |
| 1720040640 | 2.82 | 0.01 | 0.36 | 2.81 | 2.8216 | 2.8 | 12927 |
| 1719959700 | 2.81 | 0.01 | 0.36 | 2.8 | 2.8495 | 2.7599999 | 13901 |
| 1719873300 | 2.8 | -0.01 | -0.36 | 2.83 | 2.83 | 2.79 | 4048 |
| 1719614100 | 2.81 | 0.01 | 0.30 | 2.8 | 2.81 | 2.79 | 7102 |
| 1719527700 | 2.8016 | -0.03 | -1.00 | 2.83 | 2.83 | 2.75 | 18291 |
| 1719441300 | 2.8299 | 0.03 | 1.06 | 2.7599999 | 2.8299 | 2.7599999 | 2390 |
| 1719354900 | 2.8001 | -0.01 | -0.49 | 2.7599999 | 2.846 | 2.7599999 | 7482 |
| 1719268500 | 2.814 | 0.03 | 1.01 | 2.79 | 2.8818 | 2.77 | 42897 |
| 1719009300 | 2.7858 | -0.02 | -0.86 | 2.82 | 2.86 | 2.77 | 9200 |
| 1718922900 | 2.81 | -0.11 | -3.77 | 2.89 | 2.89 | 2.79 | 7085 |
| 1718750100 | 2.92 | 0.14 | 5.04 | 2.84 | 2.92 | 2.81 | 19431 |
| 1718663700 | 2.7799999 | -0.14 | -4.79 | 2.95 | 2.98 | 2.77 | 61704 |
| 1718404500 | 2.92 | -0.1 | -3.15 | 2.94 | 2.9826 | 2.9 | 1247 |
| 1718318100 | 3.015 | 0.15 | 5.05 | 2.89 | 3.06 | 2.88 | 10757 |
| 1718231700 | 2.87 | 0.01 | 0.35 | 2.89 | 2.94 | 2.87 | 1729 |
| 1718145300 | 2.86 | -0.03 | -1.04 | 2.92 | 2.9699 | 2.83 | 9966 |
| 1718058900 | 2.89 | 0.06 | 2.12 | 2.88 | 3 | 2.825 | 68481 |
| 1717799700 | 2.83 | 0.02 | 0.71 | 2.8 | 2.85 | 2.77 | 8734 |
| 1717713300 | 2.81 | -0.01 | -0.35 | 2.8 | 2.91 | 2.8 | 4122 |
| 1717626900 | 2.82 | -0.08 | -2.76 | 2.9 | 2.9 | 2.82 | 2774 |
| 1717540500 | 2.9 | 0.08 | 2.84 | 2.845 | 2.96 | 2.77 | 48222 |
| 1717454100 | 2.82 | -0.07 | -2.42 | 2.86 | 2.9337 | 2.77 | 35875 |
| 1717194900 | 2.89 | -0.02 | -0.69 | 2.86 | 2.9453 | 2.85 | 11465 |
| 1717108500 | 2.91 | 0.11 | 3.93 | 2.9 | 3.149 | 2.85 | 83306 |
| 1717022100 | 2.8 | -0.03 | -1.06 | 2.83 | 2.84 | 2.8 | 17872 |
| 1716935700 | 2.83 | 0.01 | 0.51 | 2.84 | 2.85 | 2.83 | 737 |
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
