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 | 0.2 | 7.78210116732 | 2.57 | 2.95 | 2.35 | 80073 | 2.7454667 | CS |
| 4 | -1.25 | -31.0945273632 | 4.02 | 4.06 | 1.88 | 130898 | 2.6435945 | CS |
| 12 | -0.2 | -6.73400673401 | 2.97 | 4.47 | 1.88 | 115313 | 3.19434341 | CS |
| 26 | -2.77 | -50 | 5.54 | 7.2225 | 1.88 | 130767 | 4.12535745 | CS |
| 52 | -0.31 | -10.0649350649 | 3.08 | 7.2225 | 1.88 | 183666 | 3.73421916 | CS |
| 156 | -19.73 | -87.6888888889 | 22.5 | 38.68 | 1.81 | 315463 | 10.67907562 | CS |
| 260 | -8.08 | -74.4700460829 | 10.85 | 54 | 1.81 | 248580 | 16.32916731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 2.77 | -0.03 | -1.07 | 2.8 | 2.91 | 2.7 | 48153 |
| 1724366100 | 2.8 | 0 | 0.00 | 2.83 | 2.9301 | 2.7 | 85141 |
| 1724279700 | 2.8 | 0.1 | 3.70 | 2.8 | 2.86 | 2.745 | 67257 |
| 1724193300 | 2.7 | -0.19 | -6.57 | 2.85 | 2.935 | 2.66 | 80913 |
| 1724106900 | 2.89 | 0.39 | 15.60 | 2.44 | 2.95 | 2.4293 | 93268 |
| 1723847700 | 2.5 | -0.07 | -2.72 | 2.57 | 2.7599999 | 2.35 | 73787 |
| 1723761300 | 2.57 | 0 | 0.00 | 2.61 | 2.92 | 2.57 | 104629 |
| 1723674900 | 2.57 | 0.03 | 1.18 | 2.59 | 2.71 | 2.5 | 51247 |
| 1723588500 | 2.54 | 0.25 | 10.92 | 2.3 | 2.64 | 2.27 | 103377 |
| 1723502100 | 2.29 | 0.02 | 0.66 | 2.33 | 2.35 | 1.88 | 339810 |
| 1723242900 | 2.275 | -0.03 | -1.09 | 2.48 | 2.8896 | 2.21 | 384686 |
| 1723156500 | 2.3 | -0.94 | -29.01 | 3.21 | 3.4 | 2.25 | 730775 |
| 1723070100 | 3.24 | 0 | 0.00 | 3.2799999 | 3.36 | 3.215 | 50383 |
| 1722983700 | 3.24 | -0.15 | -4.42 | 3.45 | 3.5302 | 3.24 | 47242 |
| 1722897300 | 3.39 | -0.21 | -5.83 | 3.4 | 3.57 | 3.335 | 42368 |
| 1722638100 | 3.6 | -0.09 | -2.44 | 3.65 | 3.7499 | 3.47 | 43028 |
| 1722551700 | 3.69 | 0.03 | 0.82 | 3.72 | 3.82 | 3.6205 | 35245 |
| 1722465300 | 3.66 | -0.15 | -3.94 | 3.81 | 3.92 | 3.47 | 131519 |
| 1722378900 | 3.81 | -0.17 | -4.27 | 4.01 | 4.015 | 3.73 | 56415 |
| 1722292500 | 3.98 | 0.05 | 1.27 | 3.88 | 3.99 | 3.735 | 49155 |
| 1722033300 | 3.93 | -0.12 | -2.96 | 4.0199999 | 4.0599999 | 3.91 | 47716 |
| 1721946900 | 4.05 | -0.01 | -0.25 | 4.11 | 4.2373 | 4 | 49730 |
| 1721860500 | 4.0599999 | 0.07 | 1.75 | 4 | 4.08 | 3.8601 | 50930 |
| 1721774100 | 3.99 | -0.13 | -3.16 | 4.14 | 4.14 | 3.8501 | 100532 |
| 1721687700 | 4.12 | -0.04 | -0.96 | 4.15 | 4.2 | 3.92 | 44086 |
| 1721428500 | 4.16 | 0.11 | 2.59 | 4.07 | 4.37 | 4.0599999 | 90237 |
| 1721342100 | 4.055 | 0.34 | 9.01 | 3.7 | 4.07 | 3.66 | 169007 |
| 1721255700 | 3.72 | -0.05 | -1.33 | 3.7 | 3.78 | 3.65 | 53975 |
| 1721169300 | 3.77 | -0.07 | -1.82 | 3.83 | 3.8759 | 3.77 | 63870 |
| 1721082900 | 3.84 | -0.22 | -5.42 | 4.07 | 4.07 | 3.82 | 98740 |
| 1720823700 | 4.0599999 | -0.3 | -6.88 | 4.35 | 4.35 | 4.04 | 78110 |
| 1720737300 | 4.36 | 0.1 | 2.35 | 4.26 | 4.47 | 4.03 | 204062 |
| 1720650900 | 4.26 | 0.16 | 3.90 | 3.69 | 4.2699999 | 3.62 | 540342 |
| 1720564500 | 4.1 | 0.91 | 28.53 | 3.19 | 4.12 | 3.18 | 418002 |
| 1720478100 | 3.19 | 0.17 | 5.63 | 3.05 | 3.19 | 3.02 | 96949 |
| 1720218900 | 3.02 | 0.01 | 0.33 | 3.04 | 3.06 | 2.99 | 97954 |
| 1720040640 | 3.0099999 | 0.02 | 0.67 | 3 | 3.0299999 | 2.97 | 37524 |
| 1719959700 | 2.99 | -0.08 | -2.61 | 3.06 | 3.06 | 2.98 | 44515 |
| 1719873300 | 3.07 | 0.07 | 2.33 | 3.0299999 | 3.08 | 3 | 47059 |
| 1719614100 | 3 | 0.01 | 0.33 | 3.0099999 | 3.04 | 2.96 | 57786 |
| 1719527700 | 2.99 | 0 | 0.00 | 3.0099999 | 3.04 | 2.9575 | 22155 |
| 1719441300 | 2.99 | 0 | 0.00 | 2.99 | 3.0179999 | 2.945 | 47024 |
| 1719354900 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.05 | 2.97 | 40305 |
| 1719268500 | 3 | -0.03 | -0.99 | 3.04 | 3.0994 | 2.98 | 81383 |
| 1719009300 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.072 | 3 | 78969 |
| 1718922900 | 3.04 | 0.01 | 0.33 | 3.02 | 3.16 | 2.99 | 89804 |
| 1718750100 | 3.0299999 | 0.03 | 1.00 | 3 | 3.19 | 2.99 | 88859 |
| 1718663700 | 3 | -0.01 | -0.33 | 3.0099999 | 3.04 | 2.98 | 68181 |
| 1718404500 | 3.0099999 | 0 | 0.00 | 3 | 3.05 | 3 | 21629 |
| 1718318100 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.17 | 2.99 | 40489 |
| 1718231700 | 3.0299999 | -0.01 | -0.33 | 3.08 | 3.12 | 3.0099999 | 40393 |
| 1718145300 | 3.04 | -0.08 | -2.56 | 3.16 | 3.16 | 2.99 | 93201 |
| 1718058900 | 3.12 | 0.17 | 5.76 | 2.93 | 3.24 | 2.9226 | 106468 |
| 1717799700 | 2.95 | -0.09 | -2.96 | 3.02 | 3.09 | 2.9 | 97719 |
| 1717713300 | 3.04 | 0.08 | 2.70 | 2.95 | 3.06 | 2.95 | 58417 |
| 1717626900 | 2.96 | 0.01 | 0.34 | 2.87 | 3.05 | 2.45 | 511381 |
| 1717540500 | 2.95 | -0.13 | -4.22 | 3.08 | 3.175 | 2.88 | 136722 |
| 1717454100 | 3.08 | 0.08 | 2.67 | 3.05 | 3.165 | 3.0016 | 40082 |
| 1717194900 | 3 | -0.04 | -1.32 | 2.97 | 3.16 | 2.95 | 63626 |
| 1717108500 | 3.04 | 0.11 | 3.75 | 2.91 | 3.16 | 2.91 | 129478 |
| 1717022100 | 2.93 | -0.02 | -0.68 | 2.91 | 3 | 2.9 | 26454 |
| 1716935700 | 2.95 | -0.1 | -3.28 | 3.05 | 3.12 | 2.86 | 64111 |
| 1716590100 | 3.05 | -0.06 | -1.93 | 3.12 | 3.12 | 2.96 | 92014 |
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
