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 | 0.11 | 3.0985915493 | 3.55 | 3.84 | 3.5 | 239352 | 3.68907001 | CS |
| 4 | 0.13 | 3.68271954674 | 3.53 | 3.84 | 3.25 | 274846 | 3.55308114 | CS |
| 12 | 0.25 | 7.33137829912 | 3.41 | 3.84 | 3.0101 | 256437 | 3.50373473 | CS |
| 26 | -0.47 | -11.3801452785 | 4.13 | 4.51 | 3.0101 | 269310 | 3.63078866 | CS |
| 52 | -1.43 | -28.094302554 | 5.09 | 5.275 | 3.0101 | 360522 | 4.10017336 | CS |
| 156 | -3.43 | -48.3779971791 | 7.09 | 8.995 | 3.0101 | 561116 | 5.18487397 | CS |
| 260 | 1.86 | 103.333333333 | 1.8 | 8.995 | 0.208 | 883614 | 2.43349294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.66 | 0.04 | 1.10 | 3.63 | 3.75 | 3.57 | 211081 |
| 1721342100 | 3.62 | -0.17 | -4.49 | 3.76 | 3.795 | 3.59 | 258486 |
| 1721255700 | 3.79 | 0.01 | 0.26 | 3.76 | 3.84 | 3.67 | 285674 |
| 1721169300 | 3.78 | 0.17 | 4.71 | 3.67 | 3.78 | 3.65 | 295381 |
| 1721082900 | 3.61 | 0.06 | 1.69 | 3.58 | 3.64 | 3.52 | 197336 |
| 1720823700 | 3.55 | 0.05 | 1.43 | 3.55 | 3.61 | 3.5 | 159884 |
| 1720737300 | 3.5 | 0.11 | 3.24 | 3.44 | 3.6 | 3.44 | 254110 |
| 1720650900 | 3.39 | 0.06 | 1.80 | 3.34 | 3.43 | 3.2799999 | 118830 |
| 1720564500 | 3.33 | -0.01 | -0.30 | 3.32 | 3.405 | 3.25 | 126201 |
| 1720478100 | 3.34 | -0.08 | -2.34 | 3.46 | 3.49 | 3.33 | 261806 |
| 1720218900 | 3.42 | -0.09 | -2.56 | 3.49 | 3.49 | 3.32 | 527375 |
| 1720040640 | 3.51 | -0.03 | -0.85 | 3.56 | 3.56 | 3.46 | 151705 |
| 1719959700 | 3.54 | -0.05 | -1.39 | 3.6 | 3.63 | 3.54 | 77602 |
| 1719873300 | 3.59 | 0.03 | 0.84 | 3.63 | 3.63 | 3.545 | 190061 |
| 1719614100 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1719527700 | 3.56 | 0.01 | 0.28 | 3.66 | 3.72 | 3.46 | 485083 |
| 1719441300 | 3.55 | -0.02 | -0.56 | 3.56 | 3.67 | 3.535 | 518995 |
| 1719354900 | 3.57 | -0.05 | -1.38 | 3.62 | 3.7 | 3.465 | 398639 |
| 1719268500 | 3.62 | 0.07 | 1.97 | 3.57 | 3.63 | 3.475 | 260689 |
| 1719009300 | 3.55 | 0.04 | 1.14 | 3.53 | 3.66 | 3.515 | 379368 |
| 1718922900 | 3.51 | -0.09 | -2.50 | 3.54 | 3.65 | 3.45 | 444122 |
| 1718750100 | 3.6 | -0.02 | -0.55 | 3.61 | 3.62 | 3.43 | 362420 |
| 1718663700 | 3.62 | 0.06 | 1.69 | 3.55 | 3.64 | 3.445 | 222304 |
| 1718404500 | 3.56 | -0.04 | -1.11 | 3.56 | 3.68 | 3.51 | 322725 |
| 1718318100 | 3.6 | -0.01 | -0.28 | 3.57 | 3.64 | 3.505 | 225049 |
| 1718231700 | 3.61 | 0.01 | 0.28 | 3.7 | 3.805 | 3.535 | 428211 |
| 1718145300 | 3.6 | 0 | 0.00 | 3.56 | 3.62 | 3.46 | 194060 |
| 1718058900 | 3.6 | -0.04 | -1.10 | 3.58 | 3.62 | 3.53 | 169729 |
| 1717799700 | 3.64 | 0.01 | 0.28 | 3.6 | 3.68 | 3.54 | 314561 |
| 1717713300 | 3.63 | -0.05 | -1.22 | 3.61 | 3.655 | 3.57 | 230020 |
| 1717626900 | 3.675 | 0 | 0.14 | 3.68 | 3.69 | 3.525 | 175016 |
| 1717540500 | 3.67 | 0.06 | 1.66 | 3.6 | 3.72 | 3.495 | 261792 |
| 1717454100 | 3.61 | 0.06 | 1.69 | 3.61 | 3.63 | 3.51 | 429915 |
| 1717194900 | 3.55 | 0.25 | 7.58 | 3.25 | 3.58 | 3.25 | 255482 |
| 1717108500 | 3.3 | -0.27 | -7.56 | 3.1 | 3.38 | 3.0101 | 694548 |
| 1717022100 | 3.57 | -0.02 | -0.56 | 3.55 | 3.645 | 3.44 | 417163 |
| 1716935700 | 3.59 | -0.05 | -1.37 | 3.66 | 3.78 | 3.585 | 194787 |
| 1716590100 | 3.64 | 0.2 | 5.81 | 3.43 | 3.65 | 3.43 | 248924 |
| 1716503700 | 3.44 | -0.02 | -0.58 | 3.46 | 3.46 | 3.35 | 220702 |
| 1716417300 | 3.46 | 0.03 | 0.87 | 3.43 | 3.5 | 3.31 | 195505 |
| 1716330900 | 3.43 | -0.01 | -0.29 | 3.42 | 3.46 | 3.34 | 175383 |
| 1716244500 | 3.44 | -0.06 | -1.71 | 3.48 | 3.51 | 3.4 | 169801 |
| 1715985300 | 3.5 | 0.01 | 0.29 | 3.51 | 3.555 | 3.395 | 176870 |
| 1715898900 | 3.49 | 0.13 | 3.87 | 3.37 | 3.53 | 3.37 | 430626 |
| 1715812500 | 3.36 | -0.01 | -0.30 | 3.4 | 3.44 | 3.3 | 148773 |
| 1715726100 | 3.37 | 0.06 | 1.81 | 3.37 | 3.41 | 3.33 | 101022 |
| 1715639700 | 3.31 | 0.04 | 1.22 | 3.31 | 3.37 | 3.31 | 88176 |
| 1715380500 | 3.27 | -0.01 | -0.30 | 3.3 | 3.33 | 3.18 | 305660 |
| 1715294100 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.33 | 3.2599999 | 145391 |
| 1715207700 | 3.2599999 | -0.06 | -1.81 | 3.2599999 | 3.33 | 3.255 | 145460 |
| 1715121300 | 3.32 | 0.05 | 1.53 | 3.27 | 3.345 | 3.2604 | 164267 |
| 1715034900 | 3.27 | 0.03 | 0.93 | 3.24 | 3.305 | 3.22 | 186380 |
| 1714775700 | 3.24 | -0.06 | -1.82 | 3.35 | 3.39 | 3.15 | 289471 |
| 1714689300 | 3.3 | 0.14 | 4.43 | 3.21 | 3.31 | 3.18 | 144239 |
| 1714602900 | 3.16 | -0.05 | -1.56 | 3.23 | 3.23 | 3.12 | 137793 |
| 1714516500 | 3.21 | -0.15 | -4.46 | 3.34 | 3.365 | 3.21 | 88411 |
| 1714430100 | 3.36 | -0.01 | -0.30 | 3.39 | 3.46 | 3.31 | 260846 |
| 1714170900 | 3.37 | -0.03 | -0.88 | 3.41 | 3.45 | 3.33 | 247640 |
| 1714084500 | 3.4 | 0.08 | 2.41 | 3.3 | 3.42 | 3.22 | 302689 |
| 1713998100 | 3.32 | -0.01 | -0.30 | 3.33 | 3.3669 | 3.305 | 140610 |
| 1713911700 | 3.33 | 0.06 | 1.83 | 3.2599999 | 3.36 | 3.25 | 212919 |
| 1713825300 | 3.27 | 0.01 | 0.31 | 3.27 | 3.33 | 3.2599999 | 102191 |
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
