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 | -0.2016 | -5.91202346041 | 3.41 | 3.46 | 2.9785 | 16368 | 3.17893455 | CS |
| 4 | -0.2026 | -5.93960715333 | 3.411 | 4.1 | 2.9785 | 15818 | 3.46300833 | CS |
| 12 | -0.7616 | -19.1838790932 | 3.97 | 4.58 | 2.9785 | 21147 | 3.84484036 | CS |
| 26 | -3.2616 | -50.4111282844 | 6.47 | 6.56 | 2.9785 | 25449 | 4.31954897 | CS |
| 52 | -1.4866 | -31.6634717785 | 4.695 | 8.43 | 2.3001 | 123825 | 4.57237773 | CS |
| 156 | -189.9916 | -98.3393374741 | 193.2 | 224.7 | 2.3001 | 746832 | 56.30759085 | CS |
| 260 | -320.4916 | -99.0088353414 | 323.7 | 349.8 | 2.3001 | 768921 | 66.72909737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 3.2084 | 0.16 | 5.19 | 3.17 | 3.2698999 | 3.17 | 5927 |
| 1725662100 | 3.0501 | -0.04 | -1.29 | 3.15 | 3.19 | 2.9785 | 16861 |
| 1725575700 | 3.09 | -0.16 | -4.92 | 3.215 | 3.24 | 3 | 19234 |
| 1725489300 | 3.25 | -0.05 | -1.52 | 3.32 | 3.46 | 3.2 | 22250 |
| 1725402900 | 3.3 | -0.38 | -10.33 | 3.41 | 3.41 | 3.3 | 17569 |
| 1725057300 | 3.68 | -0.04 | -1.12 | 3.77 | 3.79 | 3.67 | 12524 |
| 1724970900 | 3.7217 | -0.07 | -1.80 | 3.74 | 3.8613 | 3.6901 | 5056 |
| 1724884500 | 3.79 | -0.1 | -2.57 | 3.83 | 3.94 | 3.79 | 8723 |
| 1724798100 | 3.89 | 0.15 | 4.01 | 3.92 | 4.1 | 3.75 | 41307 |
| 1724711700 | 3.74 | 0.11 | 2.89 | 3.59 | 4.0957 | 3.56 | 35431 |
| 1724452500 | 3.635 | -0.07 | -1.76 | 3.69 | 3.69 | 3.5 | 7281 |
| 1724366100 | 3.7 | -0.01 | -0.27 | 3.58 | 3.7 | 3.58 | 5302 |
| 1724279700 | 3.71 | 0 | 0.00 | 3.6 | 3.72 | 3.4156 | 6080 |
| 1724193300 | 3.71 | 0.35 | 10.42 | 3.45 | 3.7691 | 3.415 | 11371 |
| 1724106900 | 3.36 | -0.03 | -0.89 | 3.36 | 3.55 | 3.35 | 9666 |
| 1723847700 | 3.3901 | 0.02 | 0.66 | 3.38 | 3.4599 | 3.38 | 3925 |
| 1723761300 | 3.368 | 0.19 | 5.91 | 3.39 | 3.47 | 3.25 | 6604 |
| 1723674900 | 3.18 | -0.27 | -7.83 | 3.49 | 3.49 | 3.1263 | 56072 |
| 1723588500 | 3.45 | 0.15 | 4.55 | 3.411 | 3.48 | 3.3306 | 9362 |
| 1723502100 | 3.3 | 0 | 0.00 | 3.45 | 3.45 | 3.2 | 22386 |
| 1723242900 | 3.3 | -0.23 | -6.52 | 3.5 | 3.545 | 3.3 | 13126 |
| 1723156500 | 3.53 | 0.05 | 1.44 | 3.5 | 3.63 | 3.45 | 7555 |
| 1723070100 | 3.48 | 0.09 | 2.65 | 3.5 | 3.5 | 3.4001 | 11936 |
| 1722983700 | 3.39 | -0.01 | -0.15 | 3.41 | 3.585 | 3.36 | 16191 |
| 1722897300 | 3.395 | -0.39 | -10.19 | 3.645 | 3.6844 | 3.16 | 84299 |
| 1722638100 | 3.78 | -0.12 | -2.97 | 3.89 | 3.89 | 3.7593 | 13462 |
| 1722551700 | 3.8958 | 0.09 | 2.25 | 3.94 | 3.94 | 3.75 | 11438 |
| 1722465300 | 3.81 | 0.05 | 1.33 | 3.86 | 3.95 | 3.7619 | 15883 |
| 1722378900 | 3.76 | -0.09 | -2.34 | 3.7 | 3.8997 | 3.7 | 13292 |
| 1722292500 | 3.85 | -0.13 | -3.31 | 4.01 | 4.01 | 3.83 | 19634 |
| 1722033300 | 3.9816 | -0.04 | -0.96 | 3.96 | 4.05 | 3.91 | 11463 |
| 1721946900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.09 | 3.9101 | 7389 |
| 1721860500 | 4.0199999 | -0.03 | -0.74 | 3.99 | 4.1 | 3.94 | 71832 |
| 1721774100 | 4.05 | 0.07 | 1.76 | 3.91 | 4.05 | 3.91 | 22168 |
| 1721687700 | 3.98 | -0.06 | -1.49 | 3.94 | 4.1275 | 3.94 | 15219 |
| 1721428500 | 4.04 | -0.33 | -7.55 | 4.3278 | 4.3278 | 4.04 | 30890 |
| 1721342100 | 4.37 | 0.07 | 1.63 | 4.26 | 4.4 | 4.25 | 9193 |
| 1721255700 | 4.3 | -0.28 | -6.11 | 4.43 | 4.5519999 | 4.25 | 25986 |
| 1721169300 | 4.58 | 0.1 | 2.23 | 4.5 | 4.58 | 4.29 | 45851 |
| 1721082900 | 4.48 | 0.18 | 4.19 | 4.44 | 4.51 | 4.18 | 32832 |
| 1720823700 | 4.3 | 0.22 | 5.39 | 4.04 | 4.525 | 4.04 | 128713 |
| 1720737300 | 4.08 | 0.03 | 0.74 | 4 | 4.14 | 3.97 | 15619 |
| 1720650900 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.8801 | 11991 |
| 1720564500 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.8488 | 9070 |
| 1720478100 | 3.9 | -0.07 | -1.76 | 3.91 | 4 | 3.76 | 13164 |
| 1720218900 | 3.97 | -0.04 | -1.00 | 3.96 | 4 | 3.9201 | 6185 |
| 1720040640 | 4.01 | -0.04 | -0.99 | 4.07 | 4.07 | 3.94 | 3714 |
| 1719959700 | 4.05 | 0.11 | 2.79 | 3.92 | 4.08 | 3.86 | 60219 |
| 1719873300 | 3.94 | 0.02 | 0.59 | 3.82 | 4.01 | 3.82 | 10450 |
| 1719614100 | 3.917 | 0.01 | 0.18 | 3.85 | 4.04 | 3.8 | 3844 |
| 1719527700 | 3.91 | -0.07 | -1.76 | 3.91 | 3.96 | 3.82 | 18881 |
| 1719441300 | 3.98 | 0.06 | 1.53 | 3.92 | 4.2 | 3.86 | 33862 |
| 1719354900 | 3.92 | 0.03 | 0.77 | 3.78 | 3.92 | 3.7 | 21854 |
| 1719268500 | 3.89 | 0.24 | 6.43 | 3.64 | 3.94 | 3.64 | 20376 |
| 1719009300 | 3.655 | -0.12 | -3.05 | 3.74 | 3.8717 | 3.58 | 16809 |
| 1718922900 | 3.77 | -0.31 | -7.60 | 3.95 | 3.95 | 3.765 | 15921 |
| 1718750100 | 4.08 | 0.05 | 1.24 | 3.97 | 4.09 | 3.9 | 12110 |
| 1718663700 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 3.785 | 18182 |
| 1718404500 | 4.05 | 0.03 | 0.75 | 3.9 | 4.05 | 3.74 | 7809 |
| 1718318100 | 4.0199999 | -0.18 | -4.29 | 4.08 | 4.159 | 4.0199999 | 5354 |
| 1718231700 | 4.2 | 0.02 | 0.48 | 3.9584 | 4.225 | 3.89 | 23412 |
| 1718145300 | 4.18 | 0.6 | 16.76 | 3.55 | 4.18 | 3.55 | 16609 |
| 1718058900 | 3.58 | -0.18 | -4.79 | 3.68 | 3.8692 | 3.56 | 60130 |
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
