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 | 0.3 | 8.98203592814 | 3.34 | 3.68 | 3.23 | 16618983 | 3.50824075 | CS |
| 4 | -0.29 | -7.37913486005 | 3.93 | 4.085 | 3.2 | 13645231 | 3.55884377 | CS |
| 12 | -0.65 | -15.1515151515 | 4.29 | 4.46 | 3.2 | 9940359 | 3.84705644 | CS |
| 26 | -0.92 | -20.1754385965 | 4.56 | 5.06 | 3.2 | 9282669 | 4.2100265 | CS |
| 52 | 1.64 | 82 | 2 | 5.34 | 1.64 | 10431514 | 3.72597157 | CS |
| 156 | 2.45 | 205.882352941 | 1.19 | 5.34 | 0.9899 | 6697297 | 3.08563337 | CS |
| 260 | 2.34 | 180 | 1.3 | 5.34 | 0.75 | 5311400 | 2.73164645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.57 | -0.03 | -0.83 | 3.66 | 3.68 | 3.54 | 17625854 |
| 1735860900 | 3.6 | 0.06 | 1.69 | 3.545 | 3.63 | 3.53 | 11170626 |
| 1735688100 | 3.54 | 0.14 | 4.12 | 3.41 | 3.57 | 3.4 | 14034887 |
| 1735601700 | 3.4 | 0.05 | 1.49 | 3.34 | 3.425 | 3.23 | 23644566 |
| 1735342500 | 3.35 | 0.05 | 1.52 | 3.2799999 | 3.4 | 3.2 | 33890484 |
| 1735256100 | 3.3 | -0.04 | -1.20 | 3.3 | 3.335 | 3.2599999 | 20869771 |
| 1735077840 | 3.34 | 0 | 0.00 | 3.34 | 3.35 | 3.2799999 | 5595677 |
| 1734996900 | 3.34 | -0.15 | -4.30 | 3.49 | 3.5 | 3.3 | 18790442 |
| 1734737700 | 3.49 | -0.17 | -4.64 | 3.64 | 3.685 | 3.455 | 25527692 |
| 1734651300 | 3.66 | -0.11 | -2.92 | 3.77 | 3.8 | 3.65 | 8305001 |
| 1734564900 | 3.77 | -0.16 | -4.07 | 3.95 | 3.99 | 3.72 | 7667735 |
| 1734478500 | 3.93 | 0.12 | 3.15 | 3.81 | 4 | 3.8 | 8114276 |
| 1734392100 | 3.81 | -0.05 | -1.30 | 3.83 | 3.86 | 3.76 | 10687904 |
| 1734132900 | 3.86 | -0.06 | -1.53 | 3.94 | 4 | 3.75 | 11220551 |
| 1734046500 | 3.92 | -0.06 | -1.51 | 3.94 | 3.965 | 3.83 | 10616553 |
| 1733960100 | 3.98 | -0.01 | -0.25 | 3.98 | 4.05 | 3.93 | 5890262 |
| 1733873700 | 3.99 | 0.01 | 0.25 | 3.96 | 4.005 | 3.92 | 5077813 |
| 1733787300 | 3.98 | 0.05 | 1.27 | 3.93 | 4.085 | 3.9 | 6884069 |
| 1733528100 | 3.93 | -0.05 | -1.26 | 3.985 | 4.03 | 3.91 | 3431473 |
| 1733441700 | 3.98 | -0.02 | -0.50 | 3.995 | 4.0599999 | 3.94 | 6282947 |
| 1733355300 | 4 | 0.05 | 1.27 | 3.95 | 4.075 | 3.95 | 3347758 |
| 1733268900 | 3.95 | -0.09 | -2.23 | 4 | 4.01 | 3.9 | 3080427 |
| 1733182500 | 4.04 | -0.08 | -1.94 | 4.1 | 4.115 | 4 | 4285054 |
| 1732917840 | 4.12 | -0.05 | -1.20 | 4.16 | 4.17 | 4.04 | 3439034 |
| 1732750500 | 4.17 | 0.11 | 2.71 | 4.0599999 | 4.205 | 4 | 6458428 |
| 1732664100 | 4.0599999 | -0.04 | -0.98 | 4.07 | 4.11 | 4.03 | 3338811 |
| 1732577700 | 4.1 | 0.03 | 0.74 | 4.15 | 4.2 | 4.09 | 7355132 |
| 1732318500 | 4.07 | 0.05 | 1.24 | 4.03 | 4.105 | 4.0199999 | 6716039 |
| 1732232100 | 4.0199999 | 0.03 | 0.75 | 4.04 | 4.05 | 3.96 | 6749959 |
| 1732145700 | 3.99 | 0.2 | 5.28 | 3.79 | 4 | 3.725 | 9443089 |
| 1732059300 | 3.79 | 0.01 | 0.26 | 3.695 | 3.8 | 3.64 | 11409195 |
| 1731972900 | 3.78 | 0.12 | 3.28 | 3.685 | 3.86 | 3.6 | 11492998 |
| 1731713700 | 3.66 | -0.05 | -1.35 | 3.7443 | 3.78 | 3.63 | 10275940 |
| 1731627300 | 3.71 | -0.16 | -4.13 | 3.875 | 3.945 | 3.68 | 9908000 |
| 1731540900 | 3.87 | -0.1 | -2.52 | 4.005 | 4.05 | 3.815 | 11914055 |
| 1731454500 | 3.97 | -0.15 | -3.64 | 4.1 | 4.21 | 3.95 | 11353055 |
| 1731368100 | 4.12 | -0.13 | -3.06 | 4.19 | 4.255 | 4.09 | 8332827 |
| 1731108900 | 4.25 | -0.04 | -0.93 | 4.19 | 4.33 | 4.15 | 12002861 |
| 1731022500 | 4.29 | 0.02 | 0.47 | 4.355 | 4.46 | 4.15 | 37808713 |
| 1730936100 | 4.2699999 | 0.05 | 1.18 | 4.29 | 4.41 | 4.255 | 12771534 |
| 1730849700 | 4.22 | -0.03 | -0.71 | 4.275 | 4.32 | 4.12 | 5814157 |
| 1730763300 | 4.25 | 0.12 | 2.91 | 4.08 | 4.26 | 3.98 | 6977339 |
| 1730500500 | 4.13 | 0.02 | 0.49 | 4.12 | 4.3099999 | 4.01 | 8068086 |
| 1730414100 | 4.11 | -0.04 | -0.96 | 4.12 | 4.195 | 4.08 | 4633090 |
| 1730327700 | 4.15 | -0.11 | -2.58 | 4.235 | 4.29 | 4.13 | 3796286 |
| 1730241300 | 4.26 | 0.04 | 0.95 | 4.195 | 4.28 | 4.19 | 3700273 |
| 1730154900 | 4.22 | 0.16 | 3.94 | 4.1 | 4.25 | 4.1 | 7748656 |
| 1729895700 | 4.0599999 | 0.06 | 1.50 | 3.98 | 4.1 | 3.88 | 5778322 |
| 1729809300 | 4 | -0.07 | -1.72 | 4.08 | 4.115 | 3.97 | 5093374 |
| 1729722900 | 4.07 | 0.06 | 1.50 | 4 | 4.07 | 3.91 | 5080798 |
| 1729636500 | 4.01 | 0.06 | 1.52 | 3.9316 | 4.04 | 3.874 | 9157964 |
| 1729550100 | 3.95 | -0.14 | -3.42 | 4.07 | 4.1 | 3.92 | 7314218 |
| 1729290900 | 4.09 | 0.03 | 0.74 | 4.0599999 | 4.115 | 3.91 | 9608085 |
| 1729204500 | 4.0599999 | -0.11 | -2.64 | 4.16 | 4.16 | 3.91 | 12711166 |
| 1729118100 | 4.17 | -0.02 | -0.48 | 4.23 | 4.25 | 4.12 | 9873833 |
| 1729031700 | 4.19 | 0.05 | 1.21 | 4.11 | 4.2699999 | 4.11 | 5642368 |
| 1728945300 | 4.14 | -0.18 | -4.17 | 4.29 | 4.3 | 4.12 | 8790941 |
| 1728686100 | 4.32 | -0.01 | -0.23 | 4.255 | 4.335 | 4.18 | 7243946 |
| 1728599700 | 4.33 | 0.11 | 2.61 | 4.2 | 4.37 | 4.18 | 6037891 |
| 1728513300 | 4.22 | -0.05 | -1.17 | 4.23 | 4.2699999 | 4.19 | 4556788 |
| 1728426900 | 4.2699999 | 0.12 | 2.89 | 4.17 | 4.335 | 4.16 | 5804183 |
| 1728340500 | 4.15 | -0.17 | -3.94 | 4.29 | 4.3488 | 4.14 | 7514750 |
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
