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 | 0.32 | 10.6312292359 | 3.01 | 3.35 | 2.9001 | 9469 | 3.0036999 | CS |
| 4 | 0.29 | 9.53947368421 | 3.04 | 3.35 | 2.9001 | 7084 | 3.02059728 | CS |
| 12 | 0.44 | 15.2249134948 | 2.89 | 3.35 | 2.84 | 8107 | 2.98628911 | CS |
| 26 | 0.25 | 8.11688311688 | 3.08 | 3.35 | 2.68 | 9172 | 2.97637645 | CS |
| 52 | 0.05 | 1.5243902439 | 3.28 | 3.35 | 2.68 | 11568 | 2.99432111 | CS |
| 156 | -3.96 | -54.3209876543 | 7.29 | 7.62 | 2.68 | 15325 | 4.6629986 | CS |
| 260 | -3.37 | -50.2985074627 | 6.7 | 9.2 | 2.68 | 18531 | 5.44835913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 3 | -0.02 | -0.66 | 3 | 3.0417 | 2.925 | 6469 |
| 1731108900 | 3.0198999 | 0.03 | 1.00 | 3 | 3.02 | 2.99 | 3490 |
| 1731022500 | 2.99 | -0.02 | -0.66 | 2.97 | 2.99 | 2.9001 | 4982 |
| 1730936100 | 3.0099999 | 0.02 | 0.67 | 3.04 | 3.0865999 | 2.99 | 23877 |
| 1730849700 | 2.99 | -0.01 | -0.24 | 3.0099999 | 3.05 | 2.9641 | 8448 |
| 1730763300 | 2.9971 | -0.04 | -1.41 | 3.04 | 3.04 | 2.965 | 12481 |
| 1730500500 | 3.04 | 0 | 0.00 | 3.06 | 3.06 | 3.0234 | 4543 |
| 1730414100 | 3.04 | 0.01 | 0.33 | 2.9644 | 3.04 | 2.9644 | 446 |
| 1730327700 | 3.0299999 | 0 | 0.00 | 3.06 | 3.06 | 2.99 | 4202 |
| 1730241300 | 3.0299 | 0 | 0.02 | 3.07 | 3.07 | 2.96 | 13792 |
| 1730154900 | 3.0294 | 0.02 | 0.81 | 3 | 3.07 | 2.97 | 8907 |
| 1729895700 | 3.005 | -0.05 | -1.48 | 2.94 | 3.0662 | 2.94 | 9139 |
| 1729809300 | 3.05 | 0 | 0.00 | 3.05 | 3.09 | 2.99 | 8885 |
| 1729722900 | 3.05 | 0.01 | 0.33 | 3.02 | 3.07 | 3.0137 | 3844 |
| 1729636500 | 3.04 | 0.04 | 1.33 | 2.9578 | 3.0642999 | 2.9578 | 14437 |
| 1729550100 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 3 | 815 |
| 1729290900 | 3.05 | 0.02 | 0.66 | 3.05 | 3.06 | 2.9904 | 1932 |
| 1729204500 | 3.0299999 | -0.02 | -0.66 | 2.96 | 3.0599 | 2.96 | 5458 |
| 1729118100 | 3.05 | 0.01 | 0.33 | 2.97 | 3.07 | 2.97 | 4672 |
| 1729031700 | 3.04 | 0.04 | 1.33 | 3.04 | 3.04 | 3 | 221 |
| 1728945300 | 3 | 0.03 | 1.01 | 2.94 | 3.04 | 2.94 | 922 |
| 1728686100 | 2.97 | 0.03 | 1.02 | 2.9989 | 3.0516 | 2.9499 | 12665 |
| 1728599700 | 2.94 | 0.01 | 0.34 | 2.85 | 3.02 | 2.85 | 2593 |
| 1728513300 | 2.93 | 0.03 | 1.03 | 2.91 | 2.93 | 2.91 | 3322 |
| 1728426900 | 2.9 | 0 | 0.00 | 2.95 | 2.96 | 2.9 | 7689 |
| 1728340500 | 2.9 | -0.09 | -3.01 | 2.99 | 2.99 | 2.86 | 30294 |
| 1728081300 | 2.99 | 0 | 0.00 | 3 | 3.0099999 | 2.95 | 3886 |
| 1727994900 | 2.99 | -0.01 | -0.33 | 2.9848 | 3.0334 | 2.95 | 6317 |
| 1727908500 | 3 | -0.02 | -0.54 | 2.98 | 3.0273 | 2.98 | 1079 |
| 1727822100 | 3.0162 | 0.01 | 0.21 | 3.0099999 | 3.0388 | 2.98 | 2385 |
| 1727735520 | 3.0099999 | 0.07 | 2.38 | 2.91 | 3.0099999 | 2.91 | 10713 |
| 1727476500 | 2.94 | -0.02 | -0.68 | 2.91 | 2.94 | 2.91 | 4727 |
| 1727390100 | 2.96 | 0.05 | 1.72 | 2.9599 | 2.96 | 2.93 | 931 |
| 1727303700 | 2.91 | 0.03 | 1.04 | 2.85 | 2.97 | 2.85 | 8382 |
| 1727217300 | 2.88 | -0.08 | -2.70 | 2.97 | 3.025 | 2.85 | 10984 |
| 1727130900 | 2.96 | -0.09 | -2.95 | 3.0299999 | 3.0299999 | 2.92 | 9382 |
| 1726871700 | 3.05 | 0.07 | 2.35 | 3.005 | 3.05 | 2.91 | 55671 |
| 1726785300 | 2.98 | 0 | 0.00 | 3.05 | 3.05 | 2.9553 | 9555 |
| 1726698900 | 2.98 | -0.01 | -0.33 | 3.02 | 3.05 | 2.97 | 10582 |
| 1726612500 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.02 | 2.88 | 17064 |
| 1726526100 | 3 | 0 | 0.00 | 3.0299999 | 3.0299999 | 2.92 | 2763 |
| 1726266900 | 2.9998999 | 0.02 | 0.53 | 3 | 3 | 2.98 | 1171 |
| 1726180500 | 2.984 | -0.02 | -0.53 | 2.99 | 2.9998999 | 2.925 | 12306 |
| 1726094100 | 3 | 0 | 0.00 | 2.86 | 3 | 2.86 | 13289 |
| 1726007700 | 3 | 0.05 | 1.69 | 2.96 | 3 | 2.94 | 3458 |
| 1725921300 | 2.95 | 0.04 | 1.20 | 2.93 | 2.97 | 2.9 | 1120 |
| 1725662100 | 2.915 | 0.02 | 0.52 | 2.88 | 2.92 | 2.85 | 2797 |
| 1725575700 | 2.9 | 0.03 | 1.05 | 2.92 | 2.92 | 2.9 | 706 |
| 1725489300 | 2.87 | -0.02 | -0.69 | 2.89 | 2.935 | 2.84 | 5130 |
| 1725402900 | 2.89 | -0.09 | -3.00 | 2.93 | 2.93 | 2.8641 | 3040 |
| 1725057300 | 2.9793 | 0 | 0.00 | 2.98 | 2.98 | 2.9793 | 269 |
| 1724970900 | 2.9793 | -0 | -0.16 | 2.946 | 2.98 | 2.93 | 4776 |
| 1724884500 | 2.9842 | -0.01 | -0.19 | 2.94 | 2.9998999 | 2.94 | 6778 |
| 1724798100 | 2.99 | -0.01 | -0.33 | 3 | 3 | 2.94 | 1966 |
| 1724711700 | 3 | -0.02 | -0.50 | 3 | 3 | 2.95 | 4781 |
| 1724452500 | 3.015 | 0.07 | 2.20 | 2.97 | 3.015 | 2.95 | 26867 |
| 1724366100 | 2.95 | 0.01 | 0.34 | 2.91 | 2.965 | 2.91 | 13857 |
| 1724279700 | 2.94 | 0.08 | 2.80 | 2.87 | 2.95 | 2.87 | 8925 |
| 1724193300 | 2.86 | -0.03 | -0.87 | 2.89 | 2.9 | 2.86 | 12444 |
| 1724106900 | 2.8849999 | 0.04 | 1.58 | 2.86 | 2.89 | 2.845 | 5500 |
| 1723847700 | 2.84 | -0.05 | -1.73 | 2.88 | 2.91 | 2.805 | 7757 |
| 1723761300 | 2.89 | 0.04 | 1.58 | 2.86 | 2.95 | 2.815 | 5286 |
| 1723674900 | 2.845 | 0.07 | 2.34 | 2.77 | 2.845 | 2.7599999 | 5695 |
| 1723588500 | 2.7799999 | -0.13 | -4.47 | 2.72 | 2.89 | 2.68 | 76537 |
| 1723502100 | 2.91 | -0.02 | -0.51 | 2.88 | 2.97 | 2.88 | 6482 |
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
