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 | 0.135 | 3.39195979899 | 3.98 | 4.13 | 3.85 | 42190 | 4.04781124 | CS |
| 4 | 0.105 | 2.61845386534 | 4.01 | 4.13 | 3.7 | 45447 | 3.97218083 | CS |
| 12 | 0.805 | 24.3202416918 | 3.31 | 4.13 | 3.2409 | 37831 | 3.75001197 | CS |
| 26 | 0.775 | 23.2035928144 | 3.34 | 4.13 | 3.116 | 25301 | 3.60119406 | CS |
| 52 | 0.205 | 5.24296675192 | 3.91 | 4.4692 | 3.116 | 19363 | 3.70190063 | CS |
| 156 | -3.085 | -42.8472222222 | 7.2 | 7.5199 | 3.116 | 15542 | 4.55438581 | CS |
| 260 | 1.965 | 91.3953488372 | 2.15 | 8.64 | 1.04 | 29346 | 3.92110932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.115 | -0.01 | -0.12 | 4.0511 | 4.13 | 3.9701 | 70424 |
| 1739489700 | 4.12 | 0.1 | 2.49 | 4 | 4.12 | 3.96 | 88077 |
| 1739403300 | 4.0199999 | 0.02 | 0.50 | 3.92 | 4.0199999 | 3.92 | 51894 |
| 1739316900 | 4 | 0 | 0.13 | 3.97 | 4 | 3.9009 | 21386 |
| 1739230500 | 3.995 | 0.04 | 1.14 | 3.85 | 4.04 | 3.85 | 21055 |
| 1738971300 | 3.95 | -0.05 | -1.25 | 3.98 | 4.05 | 3.899 | 28266 |
| 1738884900 | 4 | 0.05 | 1.27 | 3.91 | 4 | 3.885 | 45945 |
| 1738798500 | 3.95 | 0 | 0.00 | 3.95 | 4 | 3.88 | 13571 |
| 1738712100 | 3.95 | -0.08 | -1.99 | 3.86 | 3.9999 | 3.86 | 12557 |
| 1738625700 | 4.03 | 0.02 | 0.50 | 3.8222 | 4.04 | 3.78 | 32239 |
| 1738366500 | 4.01 | 0.02 | 0.50 | 4 | 4.01 | 3.9101 | 37301 |
| 1738280100 | 3.99 | 0.01 | 0.25 | 3.96 | 3.99 | 3.9176 | 2549 |
| 1738193700 | 3.98 | -0.05 | -1.12 | 3.99 | 4 | 3.9 | 35012 |
| 1738107300 | 4.025 | 0.02 | 0.37 | 4.05 | 4.05 | 3.9301 | 16508 |
| 1738020900 | 4.01 | 0.23 | 6.08 | 3.87 | 4.09 | 3.8 | 45585 |
| 1737761700 | 3.78 | -0.03 | -0.79 | 3.71 | 3.8199 | 3.7 | 57977 |
| 1737675300 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1737588900 | 3.81 | -0.1 | -2.60 | 3.87 | 3.93 | 3.81 | 44638 |
| 1737502500 | 3.9119 | -0.06 | -1.46 | 3.82 | 3.94 | 3.81 | 67698 |
| 1737156900 | 3.97 | 0.22 | 5.87 | 4.01 | 4.08 | 3.91 | 194559 |
| 1737070500 | 3.75 | 0.02 | 0.54 | 3.72 | 3.8 | 3.69 | 61811 |
| 1736984100 | 3.73 | 0.06 | 1.63 | 3.62 | 3.75 | 3.62 | 35559 |
| 1736897700 | 3.67 | 0.01 | 0.27 | 3.6 | 3.7189 | 3.5501 | 54723 |
| 1736811300 | 3.66 | 0.03 | 0.92 | 3.61 | 3.6636 | 3.61 | 31010 |
| 1736552100 | 3.6267 | 0.04 | 1.02 | 3.55 | 3.67 | 3.53 | 2190 |
| 1736379300 | 3.59 | -0.06 | -1.64 | 3.63 | 3.63 | 3.53 | 18704 |
| 1736292900 | 3.65 | -0.05 | -1.30 | 3.63 | 3.68 | 3.6201 | 6757 |
| 1736206500 | 3.6979 | 0.04 | 1.04 | 3.5715 | 3.7108 | 3.5715 | 17299 |
| 1735947300 | 3.66 | -0.04 | -1.08 | 3.64 | 3.7 | 3.58 | 13199 |
| 1735860900 | 3.7 | 0.03 | 0.82 | 3.67 | 3.7375 | 3.641 | 5272 |
| 1735688100 | 3.67 | 0.12 | 3.38 | 3.57 | 3.72 | 3.57 | 29290 |
| 1735601700 | 3.55 | -0 | -0.01 | 3.551 | 3.65 | 3.43 | 121264 |
| 1735342500 | 3.5504 | -0.12 | -3.31 | 3.615 | 3.67 | 3.51 | 51113 |
| 1735256100 | 3.672 | 0.05 | 1.44 | 3.64 | 3.72 | 3.62 | 6613 |
| 1735077840 | 3.62 | 0.04 | 1.12 | 3.58 | 3.74 | 3.58 | 26856 |
| 1734996900 | 3.58 | -0.01 | -0.14 | 3.54 | 3.66 | 3.54 | 8612 |
| 1734737700 | 3.585 | -0.02 | -0.42 | 3.6305 | 3.66 | 3.47 | 38060 |
| 1734651300 | 3.6 | -0.05 | -1.37 | 3.65 | 3.76 | 3.6 | 40217 |
| 1734564900 | 3.65 | -0.01 | -0.27 | 3.7268 | 3.8 | 3.65 | 14349 |
| 1734478500 | 3.66 | 0.01 | 0.27 | 3.665 | 3.72 | 3.6301 | 12994 |
| 1734392100 | 3.65 | -0.16 | -4.20 | 3.83 | 3.83 | 3.61 | 63200 |
| 1734132900 | 3.81 | 0.14 | 3.81 | 3.747 | 3.85 | 3.74 | 72662 |
| 1734046500 | 3.67 | 0.04 | 1.10 | 3.63 | 3.77 | 3.62 | 39332 |
| 1733960100 | 3.63 | -0.14 | -3.71 | 3.7754 | 3.7754 | 3.6 | 42766 |
| 1733873700 | 3.77 | 0.04 | 1.07 | 3.74 | 3.78 | 3.73 | 10782 |
| 1733787300 | 3.73 | 0.01 | 0.38 | 3.72 | 3.78 | 3.71 | 7482 |
| 1733528100 | 3.7158 | 0.01 | 0.19 | 3.74 | 3.7498 | 3.7001 | 3543 |
| 1733441700 | 3.7086 | 0.01 | 0.23 | 3.665041 | 3.74 | 3.665041 | 5915 |
| 1733355300 | 3.7 | -0.02 | -0.54 | 3.66 | 3.7 | 3.66 | 7610 |
| 1733268900 | 3.72 | -0.02 | -0.45 | 3.73 | 3.74 | 3.6401 | 10677 |
| 1733182500 | 3.7369 | 0.18 | 4.97 | 3.6 | 3.75 | 3.6 | 45701 |
| 1732917840 | 3.56 | -0.01 | -0.14 | 3.51 | 3.6137 | 3.5004 | 8189 |
| 1732750500 | 3.565 | 0.13 | 3.78 | 3.42 | 3.66 | 3.42 | 6096 |
| 1732664100 | 3.435 | -0.09 | -2.41 | 3.57 | 3.7 | 3.39 | 182495 |
| 1732577700 | 3.52 | 0.2 | 6.02 | 3.35 | 3.53 | 3.295 | 123232 |
| 1732318500 | 3.32 | 0 | 0.00 | 3.2788 | 3.33 | 3.2409 | 8478 |
| 1732232100 | 3.32 | 0.03 | 0.88 | 3.29 | 3.35 | 3.265 | 43436 |
| 1732145700 | 3.2912 | 0 | 0.04 | 3.2976 | 3.32 | 3.21 | 26190 |
| 1732059300 | 3.29 | 0.01 | 0.30 | 3.27 | 3.29 | 3.24 | 14733 |
| 1731972900 | 3.2799999 | -0.05 | -1.50 | 3.34 | 3.34 | 3.24 | 29556 |
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
