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 | 0.53 | 16.3076923077 | 3.25 | 4.04 | 3.1812 | 3817669 | 3.72034825 | CS |
| 4 | 0.48 | 14.5454545455 | 3.3 | 4.04 | 2.71 | 2189782 | 3.33214256 | CS |
| 12 | 1.09 | 40.5204460967 | 2.69 | 4.04 | 2.2412 | 1898737 | 3.0458967 | CS |
| 26 | -0.41 | -9.78520286396 | 4.19 | 4.64 | 2.2412 | 2095320 | 3.25122807 | CS |
| 52 | 1.72 | 83.4951456311 | 2.06 | 4.64 | 1.52 | 2573628 | 2.96940404 | CS |
| 156 | -12.1 | -76.1964735516 | 15.88 | 16.96 | 1 | 3358589 | 3.43610932 | CS |
| 260 | -14.65 | -79.4899620184 | 18.43 | 30.22 | 1 | 2917444 | 7.50558919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 3.76 | 0 | 0.00 | 3.81 | 3.87 | 3.68 | 1926041 |
| 1731108900 | 3.76 | 0.02 | 0.53 | 3.69 | 3.785 | 3.63 | 1687425 |
| 1731022500 | 3.74 | -0.03 | -0.80 | 3.78 | 3.9 | 3.7 | 2228420 |
| 1730936100 | 3.77 | 0.11 | 3.01 | 3.8 | 4.04 | 3.68 | 5499022 |
| 1730849700 | 3.66 | 0.61 | 20.00 | 3.25 | 3.74 | 3.18 | 7752537 |
| 1730763300 | 3.05 | 0.06 | 2.01 | 2.93 | 3.13 | 2.93 | 1967116 |
| 1730500500 | 2.99 | 0.09 | 3.10 | 2.96 | 3.1292 | 2.93 | 1442243 |
| 1730414100 | 2.9 | -0.14 | -4.61 | 3.0299999 | 3.045 | 2.81 | 2553472 |
| 1730327700 | 3.04 | 0 | 0.00 | 3.04 | 3.075 | 2.95 | 1434670 |
| 1730241300 | 3.04 | 0.06 | 2.01 | 2.97 | 3.1 | 2.91 | 2247233 |
| 1730154900 | 2.98 | 0.05 | 1.71 | 2.84 | 3.02 | 2.71 | 4295912 |
| 1729895700 | 2.93 | -0.04 | -1.35 | 2.98 | 3.02 | 2.91 | 844519 |
| 1729809300 | 2.97 | 0.04 | 1.37 | 2.98 | 3.015 | 2.8849999 | 1356499 |
| 1729722900 | 2.93 | -0.08 | -2.66 | 3.0099999 | 3.04 | 2.9049999 | 1028633 |
| 1729636500 | 3.0099999 | -0.01 | -0.33 | 2.98 | 3.06 | 2.92 | 936150 |
| 1729550100 | 3.02 | -0.03 | -0.98 | 3.02 | 3.065 | 2.94 | 1772717 |
| 1729290900 | 3.05 | -0.13 | -4.09 | 3.19 | 3.21 | 3.02 | 1441977 |
| 1729204500 | 3.18 | -0.12 | -3.64 | 3.3 | 3.325 | 3.15 | 960839 |
| 1729118100 | 3.3 | 0.09 | 2.80 | 3.22 | 3.375 | 3.22 | 1488469 |
| 1729031700 | 3.21 | -0.11 | -3.31 | 3.3 | 3.31 | 3.06 | 1580604 |
| 1728945300 | 3.32 | -0.06 | -1.78 | 3.38 | 3.38 | 3.2806 | 539603 |
| 1728686100 | 3.38 | 0.07 | 2.11 | 3.27 | 3.38 | 3.24 | 2338663 |
| 1728599700 | 3.31 | -0.08 | -2.36 | 3.35 | 3.35 | 3.2378999 | 581827 |
| 1728513300 | 3.39 | 0.05 | 1.50 | 3.33 | 3.46 | 3.2799999 | 1406960 |
| 1728426900 | 3.34 | 0.11 | 3.41 | 3.22 | 3.425 | 3.2 | 1664342 |
| 1728340500 | 3.23 | 0 | 0.00 | 3.19 | 3.255 | 3.12 | 877048 |
| 1728081300 | 3.23 | 0.22 | 7.31 | 3.07 | 3.2695 | 3.06 | 2244442 |
| 1727994900 | 3.0099999 | 0.02 | 0.67 | 2.97 | 3.0299999 | 2.895 | 947625 |
| 1727908500 | 2.99 | 0.07 | 2.40 | 2.89 | 3.035 | 2.85 | 1447814 |
| 1727822100 | 2.92 | -0.22 | -7.01 | 3.12 | 3.12 | 2.88 | 1586871 |
| 1727735700 | 3.14 | -0.11 | -3.38 | 3.23 | 3.3 | 3.08 | 875407 |
| 1727476500 | 3.25 | 0.13 | 4.17 | 3.14 | 3.37 | 3.1001 | 1521406 |
| 1727390100 | 3.12 | 0.03 | 0.97 | 3.15 | 3.175 | 3.095 | 2085861 |
| 1727303700 | 3.09 | -0.13 | -4.04 | 3.19 | 3.235 | 3.08 | 1438102 |
| 1727217300 | 3.22 | 0.01 | 0.31 | 3.22 | 3.29 | 3.16 | 818629 |
| 1727130900 | 3.21 | -0.03 | -0.93 | 3.25 | 3.25 | 3.13 | 1276511 |
| 1726871700 | 3.24 | -0.02 | -0.61 | 3.25 | 3.32 | 3.21 | 2463451 |
| 1726785300 | 3.2599999 | 0.05 | 1.56 | 3.34 | 3.39 | 3.215 | 1762577 |
| 1726698900 | 3.21 | -0.04 | -1.23 | 3.27 | 3.48 | 3.185 | 3672657 |
| 1726612500 | 3.25 | 0.46 | 16.49 | 2.86 | 3.2599999 | 2.835 | 3804611 |
| 1726526100 | 2.79 | 0.1 | 3.72 | 2.74 | 2.95 | 2.715 | 3425079 |
| 1726266900 | 2.69 | 0.19 | 7.60 | 2.5299999 | 2.69 | 2.5 | 2347706 |
| 1726180500 | 2.5 | 0.08 | 3.31 | 2.43 | 2.545 | 2.345 | 2408670 |
| 1726094100 | 2.42 | 0.05 | 2.11 | 2.38 | 2.45 | 2.33 | 3139305 |
| 1726007700 | 2.37 | 0.03 | 1.28 | 2.34 | 2.38 | 2.2412 | 1941324 |
| 1725921300 | 2.34 | 0.05 | 2.18 | 2.3 | 2.36 | 2.275 | 1519862 |
| 1725662100 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.365 | 2.2599999 | 2236348 |
| 1725575700 | 2.2799999 | -0.08 | -3.39 | 2.35 | 2.42 | 2.255 | 2063880 |
| 1725489300 | 2.36 | -0.07 | -2.88 | 2.4 | 2.465 | 2.35 | 1093700 |
| 1725402900 | 2.43 | -0.21 | -7.95 | 2.59 | 2.62 | 2.35 | 1746805 |
| 1725057300 | 2.64 | 0.01 | 0.38 | 2.65 | 2.74 | 2.625 | 1232944 |
| 1724970900 | 2.63 | 0.04 | 1.54 | 2.64 | 2.72 | 2.61 | 1681003 |
| 1724884500 | 2.59 | -0.09 | -3.36 | 2.66 | 2.665 | 2.5200999 | 1732712 |
| 1724798100 | 2.68 | -0.02 | -0.74 | 2.68 | 2.77 | 2.65 | 1729186 |
| 1724711700 | 2.7 | -0.02 | -0.74 | 2.77 | 2.781 | 2.595 | 1703674 |
| 1724452500 | 2.72 | 0.15 | 5.84 | 2.57 | 2.7599999 | 2.57 | 1732174 |
| 1724366100 | 2.57 | -0.12 | -4.46 | 2.64 | 2.71 | 2.55 | 1427461 |
| 1724279700 | 2.69 | 0.05 | 1.89 | 2.61 | 2.69 | 2.555 | 1526234 |
| 1724193300 | 2.64 | -0.03 | -1.12 | 2.69 | 2.77 | 2.54 | 1640849 |
| 1724106900 | 2.67 | 0.03 | 1.14 | 2.63 | 2.7 | 2.605 | 1248480 |
| 1723847700 | 2.64 | -0.11 | -4.00 | 2.75 | 2.79 | 2.62 | 1481415 |
| 1723761300 | 2.75 | 0.14 | 5.36 | 2.72 | 2.848 | 2.7 | 2228937 |
| 1723674900 | 2.61 | -0.08 | -2.97 | 2.72 | 2.8184 | 2.5849 | 2205879 |
| 1723588500 | 2.69 | 0.17 | 6.75 | 2.55 | 2.74 | 2.545 | 1974684 |
| 1723502100 | 2.52 | 0.07 | 2.86 | 2.47 | 2.54 | 2.4 | 1693335 |
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
