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 | -0.08 | -2.31884057971 | 3.45 | 3.505 | 3.2 | 178011 | 3.38786045 | CS |
| 4 | -0.39 | -10.3723404255 | 3.76 | 3.97 | 3.2 | 97772 | 3.61581764 | CS |
| 12 | -1.08 | -24.2696629213 | 4.45 | 4.54 | 3.2 | 132337 | 3.73652014 | CS |
| 26 | -1.56 | -31.6430020284 | 4.93 | 5.08 | 3.2 | 94652 | 4.05748531 | CS |
| 52 | -4.29 | -56.0052219321 | 7.66 | 7.88 | 3.2 | 90795 | 4.72004185 | CS |
| 156 | -12.43 | -78.6708860759 | 15.8 | 17.25 | 3.2 | 108359 | 8.71795694 | CS |
| 260 | -8.13 | -70.6956521739 | 11.5 | 20.78 | 2.815 | 204584 | 9.93407781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 3.37 | -0.08 | -2.32 | 3.45 | 3.4999 | 3.35 | 124316 |
| 1723156500 | 3.45 | 0.18 | 5.50 | 3.33 | 3.48 | 3.2599999 | 193038 |
| 1723070100 | 3.27 | 0.02 | 0.62 | 3.25 | 3.39 | 3.233 | 83276 |
| 1722983700 | 3.25 | -0.18 | -5.18 | 3.42 | 3.45 | 3.2 | 145807 |
| 1722897300 | 3.4275 | 0.01 | 0.22 | 3.32 | 3.505 | 3.3 | 384984 |
| 1722638100 | 3.42 | -0.13 | -3.66 | 3.45 | 3.46 | 3.2599999 | 84945 |
| 1722551700 | 3.55 | -0.09 | -2.47 | 3.69 | 3.69 | 3.49 | 67257 |
| 1722465300 | 3.64 | -0.07 | -1.89 | 3.71 | 3.79 | 3.64 | 22394 |
| 1722378900 | 3.71 | -0.06 | -1.59 | 3.79 | 3.81 | 3.695 | 30469 |
| 1722292500 | 3.77 | -0.04 | -1.05 | 3.82 | 3.855 | 3.76 | 33502 |
| 1722033300 | 3.81 | 0.04 | 1.06 | 3.79 | 3.85 | 3.7374 | 46634 |
| 1721946900 | 3.77 | -0.02 | -0.53 | 3.79 | 3.85 | 3.76 | 38176 |
| 1721860500 | 3.79 | -0.03 | -0.79 | 3.82 | 3.86 | 3.79 | 71145 |
| 1721774100 | 3.82 | -0.03 | -0.78 | 3.89 | 3.92 | 3.77 | 70187 |
| 1721687700 | 3.85 | 0 | 0.00 | 3.88 | 3.9239 | 3.81 | 89775 |
| 1721428500 | 3.85 | 0.02 | 0.52 | 3.81 | 3.85 | 3.77 | 47508 |
| 1721342100 | 3.83 | 0 | 0.00 | 3.79 | 3.8699 | 3.78 | 222204 |
| 1721255700 | 3.83 | 0 | 0.00 | 3.79 | 3.87 | 3.78 | 84141 |
| 1721169300 | 3.83 | -0.06 | -1.54 | 3.89 | 3.97 | 3.83 | 68835 |
| 1721082900 | 3.89 | 0.05 | 1.30 | 3.84 | 3.95 | 3.79 | 106681 |
| 1720823700 | 3.84 | 0.04 | 1.05 | 3.76 | 3.87 | 3.69 | 91774 |
| 1720737300 | 3.8 | 0.19 | 5.26 | 3.61 | 3.805 | 3.605 | 74505 |
| 1720650900 | 3.61 | 0.1 | 2.85 | 3.49 | 3.63 | 3.49 | 132594 |
| 1720564500 | 3.51 | -0.04 | -1.13 | 3.55 | 3.6 | 3.475 | 142977 |
| 1720478100 | 3.55 | -0.02 | -0.56 | 3.61 | 3.61 | 3.52 | 37434 |
| 1720218900 | 3.57 | -0.12 | -3.25 | 3.66 | 3.68 | 3.56 | 77989 |
| 1720040640 | 3.69 | 0.04 | 1.10 | 3.66 | 3.72 | 3.63 | 22200 |
| 1719959700 | 3.65 | 0 | 0.00 | 3.63 | 3.675 | 3.56 | 102851 |
| 1719873300 | 3.65 | -0.16 | -4.20 | 3.7 | 3.76 | 3.58 | 182374 |
| 1719614100 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1719527700 | 3.81 | 0.05 | 1.33 | 3.77 | 3.86 | 3.65 | 145959 |
| 1719441300 | 3.76 | -0.07 | -1.83 | 3.84 | 3.93 | 3.75 | 98783 |
| 1719354900 | 3.83 | -0.04 | -1.03 | 3.88 | 3.91 | 3.74 | 136854 |
| 1719268500 | 3.87 | 0.03 | 0.78 | 3.84 | 3.89 | 3.75 | 160162 |
| 1719009300 | 3.84 | 0.04 | 1.05 | 3.83 | 3.925 | 3.78 | 131608 |
| 1718922900 | 3.8 | 0.03 | 0.80 | 3.77 | 3.82 | 3.69 | 67763 |
| 1718750100 | 3.77 | -0.08 | -2.08 | 3.88 | 3.9094 | 3.73 | 110324 |
| 1718663700 | 3.85 | 0.22 | 6.06 | 3.65 | 3.9 | 3.63 | 161489 |
| 1718404500 | 3.63 | -0.04 | -1.09 | 3.62 | 3.66 | 3.53 | 133815 |
| 1718318100 | 3.67 | -0.09 | -2.26 | 3.74 | 3.75 | 3.64 | 74421 |
| 1718231700 | 3.755 | -0.06 | -1.44 | 3.85 | 3.86 | 3.73 | 74935 |
| 1718145300 | 3.81 | 0.01 | 0.26 | 3.77 | 3.81 | 3.7312 | 57570 |
| 1718058900 | 3.8 | 0.04 | 1.06 | 3.75 | 3.81 | 3.68 | 60754 |
| 1717799700 | 3.76 | 0.07 | 1.76 | 3.67 | 3.85 | 3.66 | 124667 |
| 1717713300 | 3.695 | 0.03 | 0.96 | 3.65 | 3.7158 | 3.61 | 170646 |
| 1717626900 | 3.66 | -0.11 | -2.92 | 3.76 | 3.7892 | 3.65 | 125112 |
| 1717540500 | 3.77 | 0.01 | 0.27 | 3.8 | 3.81 | 3.71 | 72279 |
| 1717454100 | 3.76 | -0.19 | -4.81 | 3.96 | 3.98 | 3.76 | 174539 |
| 1717194900 | 3.95 | -0.01 | -0.25 | 3.9 | 4 | 3.8 | 131006 |
| 1717108500 | 3.96 | -0.06 | -1.49 | 4.08 | 4.131 | 3.6601 | 212312 |
| 1717022100 | 4.0199999 | -0.09 | -2.19 | 4.11 | 4.1599 | 4 | 100165 |
| 1716935700 | 4.11 | -0.38 | -8.46 | 4.46 | 4.46 | 4.07 | 138646 |
| 1716590100 | 4.49 | 0.04 | 0.90 | 4.48 | 4.53 | 4.4492 | 30793 |
| 1716503700 | 4.45 | -0.05 | -1.11 | 4.49 | 4.495 | 4.32 | 64004 |
| 1716417300 | 4.5 | -0.02 | -0.44 | 4.5 | 4.54 | 4.43 | 50334 |
| 1716330900 | 4.5199999 | 0.16 | 3.67 | 4.36 | 4.54 | 4.29 | 39000 |
| 1716244500 | 4.36 | 0.07 | 1.63 | 4.3 | 4.4 | 4.25 | 40721 |
| 1715985300 | 4.29 | -0.16 | -3.60 | 4.45 | 4.45 | 4.28 | 44824 |
| 1715898900 | 4.45 | 0.15 | 3.49 | 4.3099999 | 4.45 | 4.28 | 34224 |
| 1715812500 | 4.3 | -0.16 | -3.59 | 4.46 | 4.46 | 4.28 | 23465 |
| 1715726100 | 4.46 | 0.09 | 2.06 | 4.46 | 4.515 | 4.385 | 37776 |
| 1715639700 | 4.37 | 0.05 | 1.16 | 4.32 | 4.49 | 4.32 | 47729 |
| 1715380500 | 4.32 | -0.2 | -4.42 | 4.47 | 4.5 | 4.29 | 36506 |
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
