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 | 0.21 | 6.36363636364 | 3.3 | 3.67 | 3.3 | 107445 | 3.46014071 | CS |
| 4 | 0.23 | 7.01219512195 | 3.28 | 3.67 | 3.1 | 99370 | 3.37864734 | CS |
| 12 | -1.74 | -33.1428571429 | 5.25 | 5.7 | 3.012 | 129620 | 3.5876044 | CS |
| 26 | -1.52 | -30.2186878728 | 5.03 | 6.48 | 3.012 | 105938 | 4.24349501 | CS |
| 52 | -1.07 | -23.3624454148 | 4.58 | 6.97 | 3.012 | 104854 | 4.69695851 | CS |
| 156 | -4.82 | -57.8631452581 | 8.33 | 8.34 | 2.51 | 62054 | 4.92496775 | CS |
| 260 | -6.87 | -66.1849710983 | 10.38 | 10.75 | 2.51 | 62447 | 5.11955045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 3.51 | 0 | 0.00 | 3.52 | 3.575 | 3.42 | 100504 |
| 1731022500 | 3.51 | 0.08 | 2.33 | 3.44 | 3.67 | 3.37 | 146515 |
| 1730936100 | 3.43 | 0.01 | 0.29 | 3.415977 | 3.44 | 3.37 | 124739 |
| 1730849700 | 3.42 | 0.03 | 0.88 | 3.39 | 3.43 | 3.3448 | 107867 |
| 1730763300 | 3.39 | 0.04 | 1.19 | 3.3 | 3.44 | 3.3 | 59977 |
| 1730500500 | 3.35 | -0.02 | -0.59 | 3.41 | 3.4212 | 3.285 | 74149 |
| 1730414100 | 3.37 | 0.06 | 1.81 | 3.33 | 3.41 | 3.245 | 87203 |
| 1730327700 | 3.31 | -0.14 | -4.06 | 3.47 | 3.47 | 3.31 | 80694 |
| 1730241300 | 3.45 | -0.01 | -0.29 | 3.38 | 3.48 | 3.38 | 43867 |
| 1730154900 | 3.46 | 0.14 | 4.22 | 3.41 | 3.51 | 3.37 | 245818 |
| 1729895700 | 3.32 | -0.12 | -3.49 | 3.45 | 3.48 | 3.2799999 | 55118 |
| 1729809300 | 3.44 | 0.13 | 3.93 | 3.32 | 3.45 | 3.3 | 48147 |
| 1729722900 | 3.31 | -0.15 | -4.34 | 3.44 | 3.4424 | 3.3 | 105121 |
| 1729636500 | 3.46 | 0.09 | 2.67 | 3.36 | 3.46 | 3.35 | 53312 |
| 1729550100 | 3.37 | 0.04 | 1.20 | 3.38 | 3.46 | 3.33 | 146480 |
| 1729290900 | 3.33 | 0.05 | 1.52 | 3.33 | 3.3951 | 3.285 | 59688 |
| 1729204500 | 3.2799999 | -0.12 | -3.53 | 3.39 | 3.39 | 3.2599999 | 59738 |
| 1729118100 | 3.4 | 0.23 | 7.26 | 3.2599999 | 3.4 | 3.15 | 132655 |
| 1729031700 | 3.17 | -0.01 | -0.31 | 3.16 | 3.2599999 | 3.1 | 152965 |
| 1728945300 | 3.18 | -0.04 | -1.24 | 3.2799999 | 3.3188 | 3.13 | 81490 |
| 1728686100 | 3.22 | 0.1 | 3.21 | 3.09 | 3.3078 | 3.09 | 120801 |
| 1728599700 | 3.12 | 0.07 | 2.30 | 3.012 | 3.15 | 3.012 | 101909 |
| 1728513300 | 3.05 | -0.03 | -0.97 | 3.08 | 3.117 | 3.02 | 118645 |
| 1728426900 | 3.08 | -0.12 | -3.75 | 3.18 | 3.22 | 3.04 | 150772 |
| 1728340500 | 3.2 | -0.03 | -0.93 | 3.27 | 3.27 | 3.1211 | 109681 |
| 1728081300 | 3.23 | 0.05 | 1.57 | 3.25 | 3.31 | 3.19 | 75313 |
| 1727994900 | 3.18 | -0.02 | -0.63 | 3.2 | 3.37 | 3.17 | 161342 |
| 1727908500 | 3.2 | 0 | 0.00 | 3.2 | 3.29 | 3.06 | 297429 |
| 1727822100 | 3.2 | -0.16 | -4.76 | 3.51 | 3.51 | 3.17 | 258787 |
| 1727735520 | 3.36 | 0.12 | 3.70 | 3.38 | 3.52 | 3.3 | 495059 |
| 1727476500 | 3.24 | -1.26 | -28.00 | 3.64 | 3.69 | 3.24 | 2358913 |
| 1727390100 | 4.5 | -0.08 | -1.75 | 4.58 | 4.6323 | 4.4 | 136513 |
| 1727303700 | 4.58 | 0.08 | 1.78 | 4.55 | 4.58 | 4.37 | 37724 |
| 1727217300 | 4.5 | -0.04 | -0.88 | 4.5599999 | 4.6123 | 4.42 | 36268 |
| 1727130900 | 4.54 | -0.21 | -4.42 | 4.87 | 4.942 | 4.51 | 61443 |
| 1726871700 | 4.75 | -0.36 | -7.05 | 5.0599999 | 5.12 | 4.68 | 188602 |
| 1726785300 | 5.11 | 0.01 | 0.20 | 5.2 | 5.2781 | 5.05 | 39127 |
| 1726698900 | 5.1 | -0.22 | -4.14 | 5.3099999 | 5.3769 | 5.1 | 70698 |
| 1726612500 | 5.32 | -0.12 | -2.21 | 5.44 | 5.51 | 5.2532 | 22738 |
| 1726526100 | 5.44 | 0.06 | 1.12 | 5.46 | 5.46 | 5.21 | 24354 |
| 1726266900 | 5.38 | 0.13 | 2.48 | 5.23 | 5.7 | 5.23 | 50148 |
| 1726180500 | 5.25 | 0.02 | 0.38 | 5.26 | 5.35 | 5.2 | 14812 |
| 1726094100 | 5.23 | -0.07 | -1.32 | 5.3099999 | 5.4211 | 5.2101 | 12657 |
| 1726007700 | 5.3 | -0.16 | -2.93 | 5.5 | 5.61 | 5.2 | 100309 |
| 1725921300 | 5.46 | 0.27 | 5.20 | 5.14 | 5.6299 | 5.14 | 77368 |
| 1725662100 | 5.19 | 0.03 | 0.58 | 5.32 | 5.32 | 5.13 | 7739 |
| 1725575700 | 5.16 | -0.08 | -1.53 | 5.1 | 5.29 | 5.05 | 11884 |
| 1725489300 | 5.24 | -0.06 | -1.13 | 5.22 | 5.36 | 5.14 | 10069 |
| 1725402900 | 5.3 | 0.04 | 0.76 | 5.2 | 5.3 | 5.1 | 14416 |
| 1725057300 | 5.26 | -0.04 | -0.75 | 5.32 | 5.3289 | 5.22 | 8972 |
| 1724970900 | 5.3 | -0.01 | -0.19 | 5.3 | 5.46 | 5.21 | 19655 |
| 1724884500 | 5.3099999 | -0.19 | -3.45 | 5.53 | 5.59 | 5.3099999 | 27996 |
| 1724798100 | 5.5 | -0.02 | -0.36 | 5.5199999 | 5.62 | 5.5 | 16953 |
| 1724711700 | 5.5199999 | 0.01 | 0.18 | 5.43 | 5.605 | 5.38 | 39947 |
| 1724452500 | 5.51 | 0.12 | 2.23 | 5.46 | 5.6377 | 5.42 | 49589 |
| 1724366100 | 5.39 | 0.09 | 1.70 | 5.32 | 5.4349999 | 5.1750999 | 32432 |
| 1724279700 | 5.3 | -0.05 | -0.93 | 5.3099999 | 5.4082 | 5.18 | 129271 |
| 1724193300 | 5.35 | -0.08 | -1.47 | 5.38 | 5.43 | 5.176 | 42799 |
| 1724106900 | 5.43 | 0.17 | 3.23 | 5.25 | 5.49 | 5.165 | 26065 |
| 1723847700 | 5.26 | -0.18 | -3.31 | 5.35 | 5.5128 | 5.22 | 22945 |
| 1723761300 | 5.44 | 0.23 | 4.41 | 5.24 | 5.5499 | 5.0599999 | 214041 |
| 1723674900 | 5.21 | 0.21 | 4.20 | 4.98 | 5.8099999 | 4.98 | 137337 |
| 1723588500 | 5 | 0 | 0.00 | 5.0835 | 5.09 | 4.9547 | 18843 |
| 1723502100 | 5 | -0.01 | -0.20 | 5.0599999 | 5.11 | 4.92 | 18612 |
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
