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 | 0.27 | 6.9587628866 | 3.88 | 4.33 | 3.78 | 13981 | 4.03755936 | CS |
| 4 | 0.955 | 29.8904538341 | 3.195 | 4.48 | 3.09 | 27093 | 3.83149361 | CS |
| 12 | 1.03 | 33.0128205128 | 3.12 | 4.48 | 2.75 | 14450 | 3.5875477 | CS |
| 26 | 1.6984 | 69.2772067221 | 2.4516 | 4.48 | 2.2 | 15325 | 3.34204696 | CS |
| 52 | 0.6 | 16.9014084507 | 3.55 | 4.48 | 2.2 | 16058 | 3.0778184 | CS |
| 156 | 0.6 | 16.9014084507 | 3.55 | 4.48 | 2.2 | 16058 | 3.0778184 | CS |
| 260 | 0.6 | 16.9014084507 | 3.55 | 4.48 | 2.2 | 16058 | 3.0778184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.2 | 0.32 | 8.25 | 3.98 | 4.2308 | 3.98 | 8604 |
| 1741732500 | 3.88 | -0.24 | -5.76 | 3.99 | 4.26 | 3.88 | 17665 |
| 1741646100 | 4.117 | -0.04 | -1.03 | 4.19 | 4.33 | 3.92 | 12831 |
| 1741390500 | 4.16 | 0.34 | 8.90 | 3.99 | 4.19 | 3.95 | 20789 |
| 1741304100 | 3.82 | 0.1 | 2.69 | 3.88 | 4.1 | 3.78 | 10016 |
| 1741217700 | 3.72 | 0.11 | 3.05 | 3.68 | 3.8521 | 3.68 | 13187 |
| 1741131300 | 3.61 | -0.33 | -8.28 | 3.76 | 3.95 | 3.45 | 19716 |
| 1741044900 | 3.9359 | -0.11 | -2.82 | 3.95 | 4.07 | 3.85 | 11427 |
| 1740785700 | 4.05 | -0.19 | -4.42 | 4.05 | 4.13 | 3.86 | 12062 |
| 1740699300 | 4.2373 | -0.05 | -1.23 | 4.48 | 4.48 | 3.77 | 42976 |
| 1740612900 | 4.29 | 0.14 | 3.37 | 4.15 | 4.4799 | 4.08 | 33378 |
| 1740526500 | 4.15 | 0.39 | 10.28 | 4 | 4.2 | 3.68 | 86242 |
| 1740440100 | 3.763 | 0.11 | 3.10 | 3.8 | 3.88 | 3.6769 | 42504 |
| 1740180900 | 3.65 | 0.1 | 2.71 | 3.59 | 3.75 | 3.53 | 56882 |
| 1740094500 | 3.5538 | 0.19 | 5.77 | 3.34 | 3.7179 | 3.3001 | 25570 |
| 1740008100 | 3.3599 | 0.03 | 0.90 | 3.3283 | 3.4689 | 3.27 | 26106 |
| 1739921700 | 3.33 | 0.04 | 1.22 | 3.41 | 3.44 | 3.27 | 33270 |
| 1739576100 | 3.29 | 0.05 | 1.54 | 3.16 | 3.479 | 3.09 | 25795 |
| 1739489700 | 3.24 | 0.06 | 1.89 | 3.195 | 3.27 | 3.15 | 15739 |
| 1739403300 | 3.18 | 0.02 | 0.63 | 3.19 | 3.27 | 3.16 | 16587 |
| 1739316900 | 3.16 | -0.08 | -2.47 | 3.21 | 3.3399 | 3.02 | 34396 |
| 1739230500 | 3.24 | 0.03 | 0.93 | 3.2599999 | 3.3292 | 3.14 | 29238 |
| 1738971300 | 3.21 | 0.09 | 2.72 | 3.18 | 3.2799 | 3.12 | 8216 |
| 1738884900 | 3.125 | 0.02 | 0.81 | 3.17 | 3.17 | 3.125 | 1929 |
| 1738798500 | 3.1 | 0.02 | 0.65 | 2.94 | 3.1099 | 2.9355 | 7760 |
| 1738712100 | 3.08 | 0.05 | 1.54 | 3.1 | 3.1 | 2.98 | 9396 |
| 1738625700 | 3.0332 | 0.14 | 4.75 | 2.98 | 3.0332 | 2.845 | 6207 |
| 1738366500 | 2.8957 | -0.1 | -3.48 | 2.87 | 3.02 | 2.87 | 921 |
| 1738280100 | 3 | 0.14 | 4.90 | 2.92 | 3 | 2.9 | 5625 |
| 1738193700 | 2.86 | -0.08 | -2.72 | 2.93 | 2.9738 | 2.86 | 1365 |
| 1738107300 | 2.94 | -0.2 | -6.30 | 3.2 | 3.2 | 2.85 | 6726 |
| 1738020900 | 3.1376 | 0.21 | 7.09 | 3.07 | 3.15 | 3.0247 | 2245 |
| 1737761700 | 2.93 | -0.13 | -4.25 | 3.05 | 3.05 | 2.93 | 980 |
| 1737675300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737588900 | 3.06 | -0.11 | -3.53 | 3.17 | 3.17 | 2.95 | 2109 |
| 1737502500 | 3.1719 | -0.03 | -0.88 | 3.24 | 3.24 | 3.11 | 11978 |
| 1737156900 | 3.2 | 0.19 | 6.31 | 3.09 | 3.2 | 3.09 | 583 |
| 1737070500 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.05 | 3.0099999 | 660 |
| 1736984100 | 3.08 | 0.04 | 1.32 | 2.96 | 3.08 | 2.84 | 35390 |
| 1736897700 | 3.04 | 0.04 | 1.16 | 3.05 | 3.05 | 2.97 | 5281 |
| 1736811300 | 3.005 | 0 | 0.17 | 3.05 | 3.05 | 3 | 1118 |
| 1736552100 | 3 | -0.03 | -0.99 | 3 | 3.05 | 2.95 | 2752 |
| 1736379300 | 3.0299 | -0.02 | -0.66 | 3.05 | 3.05 | 2.95 | 2597 |
| 1736292900 | 3.05 | 0.05 | 1.67 | 3.025 | 3.09 | 3.025 | 1431 |
| 1736206500 | 3 | -0.1 | -3.35 | 3.0099999 | 3.12 | 2.95 | 1082 |
| 1735947300 | 3.1039 | -0.03 | -0.83 | 3.1 | 3.14 | 3.06 | 6221 |
| 1735860900 | 3.13 | -0.04 | -1.26 | 3.15 | 3.23 | 2.95 | 11548 |
| 1735688100 | 3.17 | 0.09 | 2.76 | 3.17 | 3.17 | 3.17 | 438 |
| 1735601700 | 3.085 | 0 | 0.16 | 3.12 | 3.13 | 3.04 | 8753 |
| 1735342500 | 3.08 | -0.1 | -3.14 | 3.19 | 3.19 | 3.0139 | 6175 |
| 1735256100 | 3.18 | 0.07 | 2.25 | 2.75 | 3.21 | 2.75 | 11835 |
| 1735077840 | 3.11 | 0.02 | 0.65 | 2.99 | 3.11 | 2.99 | 314 |
| 1734996900 | 3.09 | 0.1 | 3.34 | 2.9 | 3.116 | 2.9 | 7212 |
| 1734737700 | 2.99 | -0.01 | -0.33 | 2.91 | 3.0742 | 2.7599999 | 7778 |
| 1734651300 | 3 | -0.19 | -5.96 | 3.12 | 3.1788 | 2.98 | 8718 |
| 1734564900 | 3.19 | -0.11 | -3.33 | 3.3 | 3.43 | 3.18 | 14359 |
| 1734478500 | 3.3 | -0.14 | -4.02 | 3.42 | 3.4539 | 3.3 | 15532 |
| 1734392100 | 3.4381 | -0.01 | -0.15 | 3.34 | 3.5 | 3.3104 | 7415 |
| 1734132900 | 3.4431 | 0.07 | 2.02 | 3.32 | 3.45 | 3.32 | 5053 |
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
