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 | -0.22 | -6.98412698413 | 3.15 | 3.24 | 2.92 | 370618 | 3.03600024 | CS |
| 4 | -0.62 | -17.4647887324 | 3.55 | 3.6 | 2.92 | 259625 | 3.21161887 | CS |
| 12 | -0.21 | -6.68789808917 | 3.14 | 3.82 | 2.6601 | 256808 | 3.27186435 | CS |
| 26 | 0 | 0 | 2.93 | 3.95 | 2.6601 | 286661 | 3.24768304 | CS |
| 52 | 0.45 | 18.1451612903 | 2.48 | 3.95 | 1.79 | 286610 | 2.82487668 | CS |
| 156 | -2.33 | -44.2965779468 | 5.26 | 6.635 | 1.79 | 404811 | 4.08318865 | CS |
| 260 | -5.93 | -66.9300225734 | 8.86 | 9.13 | 1.14 | 512397 | 4.38964074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 3.0299999 | 0.02 | 0.66 | 3 | 3.07 | 2.9901 | 243324 |
| 1735861200 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.11 | 2.955 | 222564 |
| 1735688400 | 3 | -0.17 | -5.36 | 3.17 | 3.19 | 2.99 | 758679 |
| 1735602000 | 3.17 | -0.03 | -0.94 | 3.15 | 3.24 | 3.09 | 257906 |
| 1735342800 | 3.2 | -0.09 | -2.74 | 3.2599999 | 3.34 | 3.17 | 235502 |
| 1735256400 | 3.29 | 0.03 | 0.92 | 3.27 | 3.33 | 3.21 | 172438 |
| 1735077840 | 3.2599999 | 0.02 | 0.62 | 3.23 | 3.29 | 3.21 | 88254 |
| 1734997200 | 3.24 | 0 | 0.00 | 3.15 | 3.33 | 3.15 | 300010 |
| 1734738000 | 3.24 | 0.09 | 2.86 | 3.1 | 3.39 | 3.1 | 738816 |
| 1734651600 | 3.15 | -0.07 | -2.17 | 3.25 | 3.27 | 3.12 | 318177 |
| 1734565200 | 3.22 | -0.25 | -7.20 | 3.5 | 3.5 | 3.19 | 285634 |
| 1734478800 | 3.47 | 0.06 | 1.76 | 3.42 | 3.48 | 3.41 | 152149 |
| 1734392400 | 3.41 | 0.01 | 0.29 | 3.38 | 3.48 | 3.38 | 124406 |
| 1734133200 | 3.4 | 0.02 | 0.59 | 3.39 | 3.4 | 3.345 | 98286 |
| 1734046800 | 3.38 | -0.07 | -2.03 | 3.42 | 3.47 | 3.375 | 118850 |
| 1733960400 | 3.45 | -0.04 | -1.15 | 3.51 | 3.5382 | 3.44 | 172887 |
| 1733874000 | 3.49 | 0.07 | 2.05 | 3.4 | 3.515 | 3.4 | 128456 |
| 1733787600 | 3.42 | -0.11 | -3.12 | 3.55 | 3.6 | 3.41 | 256918 |
| 1733528400 | 3.53 | -0.07 | -1.94 | 3.67 | 3.67 | 3.455 | 140407 |
| 1733442000 | 3.6 | 0.06 | 1.69 | 3.52 | 3.625 | 3.49 | 151516 |
| 1733355600 | 3.54 | -0.13 | -3.54 | 3.66 | 3.735 | 3.495 | 212811 |
| 1733269200 | 3.67 | 0.08 | 2.23 | 3.6 | 3.68 | 3.57 | 264912 |
| 1733182800 | 3.59 | -0.01 | -0.28 | 3.55 | 3.67 | 3.47 | 282554 |
| 1732917840 | 3.6 | 0.18 | 5.26 | 3.47 | 3.61 | 3.44 | 145990 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.42 | 3.5 | 3.38 | 115730 |
| 1732664400 | 3.44 | -0.11 | -3.10 | 3.51 | 3.52 | 3.44 | 149330 |
| 1732578000 | 3.55 | 0.07 | 2.01 | 3.53 | 3.63 | 3.5 | 251197 |
| 1732318800 | 3.48 | 0.1 | 2.96 | 3.44 | 3.49 | 3.4 | 212287 |
| 1732232400 | 3.38 | 0.11 | 3.36 | 3.31 | 3.38 | 3.27 | 164111 |
| 1732146000 | 3.27 | -0.08 | -2.39 | 3.33 | 3.33 | 3.225 | 131402 |
| 1732059600 | 3.35 | 0 | 0.00 | 3.34 | 3.38 | 3.24 | 139050 |
| 1731973200 | 3.35 | 0.01 | 0.30 | 3.37 | 3.4259 | 3.2599999 | 257271 |
| 1731714000 | 3.34 | -0.24 | -6.70 | 3.6 | 3.61 | 3.31 | 198205 |
| 1731627600 | 3.58 | -0.18 | -4.79 | 3.8 | 3.82 | 3.56 | 449255 |
| 1731541200 | 3.76 | 0.3 | 8.67 | 3.5 | 3.79 | 3.48 | 925033 |
| 1731454800 | 3.46 | 0.02 | 0.58 | 3.4 | 3.6 | 3.36 | 684908 |
| 1731368400 | 3.44 | 0.05 | 1.47 | 3.3 | 3.48 | 3.3 | 272816 |
| 1731109200 | 3.39 | 0.27 | 8.65 | 3.09 | 3.39 | 3.09 | 633902 |
| 1731022800 | 3.12 | 0.17 | 5.76 | 2.92 | 3.16 | 2.85 | 558825 |
| 1730936400 | 2.95 | 0.13 | 4.61 | 2.9 | 2.965 | 2.86 | 343754 |
| 1730850000 | 2.82 | -0.02 | -0.70 | 2.82 | 2.86 | 2.7599999 | 273512 |
| 1730763600 | 2.84 | 0.08 | 2.90 | 2.8 | 2.87 | 2.77 | 215158 |
| 1730500800 | 2.7599999 | -0.1 | -3.50 | 2.87 | 2.8899 | 2.6601 | 351530 |
| 1730414400 | 2.86 | -0.06 | -2.05 | 2.88 | 2.94 | 2.85 | 210868 |
| 1730328000 | 2.92 | 0.01 | 0.34 | 2.91 | 3 | 2.9049999 | 126410 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 2.93 | 2.95 | 2.86 | 251386 |
| 1730155200 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.025 | 2.94 | 156394 |
| 1729896000 | 2.96 | -0.06 | -1.99 | 3.02 | 3.0299999 | 2.95 | 263539 |
| 1729809600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.04 | 3 | 142960 |
| 1729723200 | 3 | -0.08 | -2.60 | 3.06 | 3.08 | 2.93 | 249670 |
| 1729636800 | 3.08 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 78286 |
| 1729550400 | 3.08 | -0.1 | -3.14 | 3.17 | 3.18 | 3.07 | 152143 |
| 1729291200 | 3.18 | -0.05 | -1.55 | 3.25 | 3.25 | 3.16 | 169893 |
| 1729204800 | 3.23 | -0.02 | -0.62 | 3.24 | 3.25 | 3.19 | 120594 |
| 1729118400 | 3.25 | 0.09 | 2.85 | 3.21 | 3.25 | 3.15 | 187384 |
| 1729032000 | 3.16 | 0.04 | 1.28 | 3.15 | 3.225 | 3.115 | 177491 |
| 1728945600 | 3.12 | -0.06 | -1.89 | 3.14 | 3.2 | 3.1 | 152320 |
| 1728686400 | 3.18 | 0.14 | 4.61 | 3.07 | 3.18 | 3.045 | 156098 |
| 1728600000 | 3.04 | -0.03 | -0.98 | 3.02 | 3.07 | 3 | 167457 |
| 1728513600 | 3.07 | -0.03 | -0.97 | 3.07 | 3.1 | 3.0299999 | 157568 |
| 1728427200 | 3.1 | 0.09 | 2.99 | 3.05 | 3.1 | 3.02 | 201320 |
| 1728340800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.96 | 154915 |
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
