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 | -0.09 | -2.89389067524 | 3.11 | 3.19 | 3.01 | 971882 | 3.08565902 | CS |
| 4 | -1.105 | -26.7878787879 | 4.125 | 4.17 | 3.01 | 1004776 | 3.41705245 | CS |
| 12 | -1.09 | -26.5206812652 | 4.11 | 4.8999 | 3.01 | 891448 | 3.81592839 | CS |
| 26 | -0.82 | -21.3541666667 | 3.84 | 4.8999 | 3.01 | 1056036 | 3.92007576 | CS |
| 52 | -0.24 | -7.36196319018 | 3.26 | 4.8999 | 2.96 | 1074489 | 3.69329088 | CS |
| 156 | -1.6 | -34.632034632 | 4.62 | 5.89 | 2.4 | 1047418 | 3.82821119 | CS |
| 260 | 1.07 | 54.8717948718 | 1.95 | 8.5 | 1.54 | 1433864 | 4.26360582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 3.08 | -0.05 | -1.60 | 3.12 | 3.19 | 3.05 | 996885 |
| 1741991700 | 3.13 | 0.09 | 2.96 | 3.07 | 3.15 | 3.05 | 789755 |
| 1741905300 | 3.04 | -0.08 | -2.56 | 3.11 | 3.145 | 3.0099999 | 693216 |
| 1741818900 | 3.12 | 0.07 | 2.30 | 3.1 | 3.14 | 3.015 | 1297938 |
| 1741732500 | 3.05 | -0.05 | -1.61 | 3.1 | 3.17 | 3.0200999 | 1140746 |
| 1741646100 | 3.1 | -0.19 | -5.63 | 3.24 | 3.2799999 | 3.045 | 1344238 |
| 1741390500 | 3.285 | -0.01 | -0.15 | 3.32 | 3.331 | 3.23 | 1592670 |
| 1741304100 | 3.29 | -0.05 | -1.50 | 3.34 | 3.375 | 3.27 | 1676019 |
| 1741217700 | 3.34 | 0.02 | 0.60 | 3.32 | 3.395 | 3.2825 | 1074544 |
| 1741131300 | 3.32 | -0.03 | -0.90 | 3.31 | 3.39 | 3.25 | 955890 |
| 1741044900 | 3.35 | -0.19 | -5.37 | 3.54 | 3.57 | 3.33 | 1136160 |
| 1740785700 | 3.54 | -0.03 | -0.84 | 3.58 | 3.61 | 3.5 | 853312 |
| 1740699300 | 3.57 | -0.03 | -0.83 | 3.59 | 3.625 | 3.55 | 747852 |
| 1740612900 | 3.6 | -0.09 | -2.44 | 3.68 | 3.72 | 3.58 | 914710 |
| 1740526500 | 3.69 | 0.01 | 0.27 | 3.71 | 3.75 | 3.62 | 834308 |
| 1740440100 | 3.68 | -0.07 | -1.87 | 3.75 | 3.79 | 3.68 | 575412 |
| 1740180900 | 3.75 | -0.13 | -3.35 | 3.92 | 3.94 | 3.715 | 956115 |
| 1740094500 | 3.88 | -0.17 | -4.20 | 4.01 | 4.04 | 3.87 | 912443 |
| 1740008100 | 4.05 | -0.07 | -1.70 | 4.0599999 | 4.1 | 4 | 648369 |
| 1739921700 | 4.12 | -0.08 | -1.90 | 4.18 | 4.18 | 4.065 | 1153425 |
| 1739576100 | 4.2 | -0.03 | -0.71 | 4.24 | 4.2599 | 4.115 | 638886 |
| 1739489700 | 4.23 | 0.11 | 2.67 | 4.1 | 4.23 | 3.955 | 925548 |
| 1739403300 | 4.12 | -0.27 | -6.15 | 3.87 | 4.2492 | 3.71 | 2115269 |
| 1739316900 | 4.39 | 0.07 | 1.62 | 4.3099999 | 4.43 | 4.3 | 980981 |
| 1739230500 | 4.32 | -0.1 | -2.26 | 4.49 | 4.58 | 4.305 | 2008278 |
| 1738971300 | 4.42 | 0.48 | 12.18 | 3.94 | 4.8999 | 3.84 | 3068824 |
| 1738884900 | 3.94 | 0.04 | 1.03 | 3.92 | 3.95 | 3.85 | 611968 |
| 1738798500 | 3.9 | -0.02 | -0.51 | 3.93 | 3.95 | 3.84 | 1074771 |
| 1738712100 | 3.92 | 0.05 | 1.29 | 3.84 | 3.95 | 3.835 | 932178 |
| 1738625700 | 3.87 | -0.09 | -2.27 | 3.89 | 3.925 | 3.795 | 559739 |
| 1738366500 | 3.96 | -0.06 | -1.49 | 4 | 4.08 | 3.92 | 597374 |
| 1738280100 | 4.0199999 | -0.05 | -1.23 | 4.09 | 4.15 | 4.005 | 467704 |
| 1738193700 | 4.07 | 0.1 | 2.52 | 3.97 | 4.08 | 3.93 | 537805 |
| 1738107300 | 3.97 | 0.01 | 0.25 | 3.96 | 4.08 | 3.94 | 479675 |
| 1738020900 | 3.96 | -0.02 | -0.50 | 3.98 | 4.055 | 3.945 | 615736 |
| 1737761700 | 3.98 | -0.01 | -0.25 | 4 | 4.04 | 3.95 | 370677 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | -0.12 | -2.92 | 4.08 | 4.11 | 3.94 | 678292 |
| 1737502500 | 4.11 | 0.07 | 1.73 | 4.01 | 4.135 | 4.01 | 1071706 |
| 1737156900 | 4.04 | -0.01 | -0.25 | 4.07 | 4.08 | 3.99 | 526349 |
| 1737070500 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.075 | 3.97 | 485973 |
| 1736984100 | 4.01 | 0.04 | 1.01 | 4.055 | 4.165 | 3.95 | 702660 |
| 1736897700 | 3.97 | 0.08 | 2.06 | 3.94 | 3.9799 | 3.855 | 701035 |
| 1736811300 | 3.89 | 0.09 | 2.37 | 3.74 | 3.91 | 3.735 | 543718 |
| 1736552100 | 3.8 | -0.13 | -3.31 | 3.82 | 3.87 | 3.74 | 705159 |
| 1736379300 | 3.93 | -0.02 | -0.51 | 3.9 | 3.93 | 3.77 | 807478 |
| 1736292900 | 3.95 | 0 | 0.00 | 3.97 | 4.015 | 3.88 | 721134 |
| 1736206500 | 3.95 | -0.16 | -3.89 | 4.11 | 4.12 | 3.94 | 767805 |
| 1735947300 | 4.11 | 0.09 | 2.24 | 4.05 | 4.12 | 3.98 | 569517 |
| 1735860900 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.13 | 3.98 | 561219 |
| 1735688100 | 4.03 | -0.01 | -0.25 | 4.0599999 | 4.09 | 3.98 | 525450 |
| 1735601700 | 4.04 | -0.04 | -0.98 | 4.04 | 4.09 | 3.92 | 955593 |
| 1735342500 | 4.08 | -0.18 | -4.23 | 4.22 | 4.245 | 4.04 | 836581 |
| 1735256100 | 4.26 | 0.11 | 2.65 | 4.08 | 4.2682 | 4.03 | 758543 |
| 1735077840 | 4.15 | 0.02 | 0.48 | 4.11 | 4.155 | 4.04 | 540014 |
| 1734996900 | 4.13 | -0.28 | -6.35 | 4.46 | 4.46 | 4.12 | 943139 |
| 1734737700 | 4.41 | 0.08 | 1.85 | 4.26 | 4.59 | 4.26 | 3845953 |
| 1734651300 | 4.33 | 0.11 | 2.61 | 4.28 | 4.35 | 4.225 | 1798026 |
| 1734564900 | 4.22 | -0.1 | -2.31 | 4.32 | 4.4299 | 4.15 | 3509678 |
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
