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 | 0.07 | 2.05278592375 | 3.41 | 3.87 | 3.17 | 50637 | 3.34361435 | CS |
| 4 | -0.17 | -4.65753424658 | 3.65 | 3.9 | 3.08 | 55008 | 3.41863322 | CS |
| 12 | -0.28 | -7.44680851064 | 3.76 | 4.46 | 2.9649 | 90932 | 3.65904874 | CS |
| 26 | -0.316 | -8.32455216017 | 3.796 | 5.59 | 2.55 | 1753018 | 3.94617488 | CS |
| 52 | -3.626 | -51.0273008725 | 7.106 | 10.9 | 2.55 | 3806286 | 5.15659808 | CS |
| 156 | -104.52 | -96.7777777778 | 108 | 168 | 2.55 | 2285137 | 29.27887461 | CS |
| 260 | -136.52 | -97.5142857143 | 140 | 880 | 2.55 | 2063618 | 120.03705422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 3.2264 | -0.06 | -1.93 | 3.245 | 3.2698999 | 3.14 | 79348 |
| 1734392100 | 3.29 | 0.04 | 1.23 | 3.18 | 3.3618 | 3.18 | 55681 |
| 1734132900 | 3.25 | -0.11 | -3.27 | 3.32 | 3.32 | 3.21 | 29652 |
| 1734046500 | 3.36 | 0.01 | 0.30 | 3.3178 | 3.4592 | 3.2282 | 97708 |
| 1733960100 | 3.35 | -0.09 | -2.62 | 3.4101 | 3.4101 | 3.2401 | 28897 |
| 1733873700 | 3.44 | 0.12 | 3.61 | 3.41 | 3.48 | 3.3301 | 41247 |
| 1733787300 | 3.32 | 0.02 | 0.61 | 3.25 | 3.35 | 3.22 | 22654 |
| 1733528100 | 3.3 | 0.15 | 4.76 | 3.2799999 | 3.47 | 3.17 | 103475 |
| 1733441700 | 3.15 | -0.15 | -4.55 | 3.3 | 3.33 | 3.08 | 106722 |
| 1733355300 | 3.3 | -0.12 | -3.51 | 3.47 | 3.47 | 3.23 | 55846 |
| 1733268900 | 3.42 | 0.02 | 0.59 | 3.4 | 3.48 | 3.37 | 27237 |
| 1733182500 | 3.4 | -0.25 | -6.85 | 3.65 | 3.65 | 3.3367 | 92641 |
| 1732917840 | 3.65 | 0.17 | 4.89 | 3.5582 | 3.69 | 3.5 | 66396 |
| 1732750500 | 3.48 | -0.15 | -4.13 | 3.61 | 3.61 | 3.46 | 37127 |
| 1732664100 | 3.63 | -0.05 | -1.36 | 3.69 | 3.7 | 3.562 | 22434 |
| 1732577700 | 3.68 | 0 | 0.00 | 3.75 | 3.9 | 3.66 | 69295 |
| 1732318500 | 3.68 | 0.16 | 4.55 | 3.6 | 3.69 | 3.52 | 43094 |
| 1732232100 | 3.52 | 0.04 | 1.15 | 3.445 | 3.53 | 3.38 | 29985 |
| 1732145700 | 3.48 | -0.15 | -4.13 | 3.66 | 3.6994 | 3.4 | 57542 |
| 1732059300 | 3.63 | -0.03 | -0.82 | 3.65 | 3.7337 | 3.4772 | 57528 |
| 1731972900 | 3.66 | 0.02 | 0.55 | 3.75 | 3.9609 | 3.46 | 245841 |
| 1731713700 | 3.64 | 0.04 | 1.11 | 3.52 | 3.68 | 3.25 | 147171 |
| 1731627300 | 3.6 | -0.24 | -6.25 | 3.77 | 3.78 | 3.2599999 | 448176 |
| 1731540900 | 3.84 | 0.09 | 2.40 | 3.86 | 3.86 | 3.7177 | 52834 |
| 1731454500 | 3.75 | -0.09 | -2.34 | 3.83 | 4 | 3.63 | 38089 |
| 1731368100 | 3.84 | 0.32 | 9.09 | 3.72 | 3.8424 | 3.59 | 138968 |
| 1731108900 | 3.52 | 0.28 | 8.64 | 3.3 | 3.5699 | 3.25 | 39065 |
| 1731022500 | 3.24 | -0.15 | -4.42 | 3.34 | 3.44 | 3.219 | 52880 |
| 1730936100 | 3.39 | 0.05 | 1.50 | 3.1812 | 3.48 | 3.1 | 69581 |
| 1730849700 | 3.34 | 0.25 | 8.09 | 3.09 | 3.35 | 3.0703 | 42663 |
| 1730763300 | 3.09 | -0.08 | -2.52 | 3.08 | 3.09 | 3.06 | 16516 |
| 1730500500 | 3.17 | -0.02 | -0.63 | 3.2 | 3.33 | 3.17 | 20243 |
| 1730414100 | 3.19 | -0.22 | -6.45 | 3.37 | 3.41 | 3.05 | 34271 |
| 1730327700 | 3.41 | -0.02 | -0.58 | 3.43 | 3.5 | 3.39 | 8065 |
| 1730241300 | 3.43 | 0.03 | 0.88 | 3.42 | 3.4899 | 3.4 | 29818 |
| 1730154900 | 3.4 | -0.31 | -8.36 | 3.58 | 3.58 | 3.35 | 46827 |
| 1729895700 | 3.71 | 0.31 | 9.12 | 3.37 | 3.73 | 3.36 | 103721 |
| 1729809300 | 3.4 | 0.02 | 0.59 | 3.35 | 3.4299 | 3.35 | 34455 |
| 1729722900 | 3.38 | 0.13 | 4.00 | 3.24 | 3.428 | 3.24 | 45927 |
| 1729636500 | 3.25 | 0.15 | 4.84 | 3.13 | 3.2601 | 3.13 | 43639 |
| 1729550100 | 3.1 | 0.01 | 0.32 | 3.06 | 3.15 | 3.0299999 | 44498 |
| 1729290900 | 3.09 | -0.18 | -5.50 | 3.3 | 3.3 | 2.9649 | 157810 |
| 1729204500 | 3.27 | -0.11 | -3.25 | 3.34 | 3.39 | 3.27 | 27732 |
| 1729118100 | 3.38 | 0.05 | 1.50 | 3.37 | 3.39 | 3.1153 | 89093 |
| 1729031700 | 3.33 | -0.31 | -8.52 | 3.59 | 3.6003 | 3.33 | 76704 |
| 1728945300 | 3.64 | 0.02 | 0.55 | 3.57 | 3.745 | 3.57 | 60960 |
| 1728686100 | 3.62 | -0.3 | -7.65 | 3.86 | 3.87 | 3.62 | 36611 |
| 1728599700 | 3.92 | 0.36 | 10.11 | 3.62 | 4.0499 | 3.5707 | 176829 |
| 1728513300 | 3.56 | -0.11 | -3.00 | 3.65 | 3.65 | 3.54 | 32159 |
| 1728426900 | 3.67 | 0.16 | 4.56 | 3.5 | 3.72 | 3.45 | 59914 |
| 1728340500 | 3.51 | -0.24 | -6.40 | 3.73 | 3.73 | 3.51 | 70700 |
| 1728081300 | 3.75 | -0.05 | -1.42 | 3.76 | 3.8927 | 3.7 | 82307 |
| 1727994900 | 3.804 | -0.04 | -0.94 | 3.84 | 3.8999 | 3.7 | 54567 |
| 1727908500 | 3.84 | -0.33 | -7.91 | 4.0569 | 4.0569 | 3.7 | 222283 |
| 1727822100 | 4.17 | 0.41 | 10.90 | 3.7 | 4.46 | 3.57 | 760205 |
| 1727735520 | 3.76 | -0.06 | -1.57 | 3.82 | 3.9599 | 3.74 | 176353 |
| 1727476500 | 3.82 | 0.07 | 1.87 | 3.8 | 3.99 | 3.64 | 314330 |
| 1727390100 | 3.75 | -0.07 | -1.83 | 3.83 | 3.87 | 3.75 | 43929 |
| 1727303700 | 3.82 | 0.07 | 1.87 | 3.7 | 3.82 | 3.62 | 78883 |
| 1727217300 | 3.75 | -0.05 | -1.20 | 3.76 | 3.899 | 3.7 | 95192 |
| 1727130900 | 3.7954 | 0.27 | 7.67 | 3.53 | 3.98 | 3.53 | 212355 |
| 1726871700 | 3.525 | 0.07 | 1.88 | 3.46 | 3.65 | 3.39 | 68625 |
| 1726785300 | 3.46 | -0.02 | -0.57 | 3.5 | 3.57 | 3.38 | 90459 |
| 1726698900 | 3.48 | 0.07 | 2.05 | 3.52 | 3.65 | 3.31 | 255950 |
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
