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 | -0.1 | -2.7027027027 | 3.7 | 3.7731 | 3.52 | 47000 | 3.63028698 | CS |
| 4 | -0.01 | -0.277008310249 | 3.61 | 3.92 | 3.51 | 58088 | 3.7229754 | CS |
| 12 | 0.06 | 1.69491525424 | 3.54 | 4.05 | 3.45 | 75096 | 3.71521567 | CS |
| 26 | 0.4 | 12.5 | 3.2 | 4.75 | 3.12 | 115673 | 3.93319911 | CS |
| 52 | -0.72 | -16.6666666667 | 4.32 | 5.4985 | 2.94 | 144876 | 4.04697205 | CS |
| 156 | -10.9 | -75.1724137931 | 14.5 | 17.77 | 2.94 | 245182 | 7.7779098 | CS |
| 260 | -10.35 | -74.1935483871 | 13.95 | 47.7 | 2.94 | 295756 | 17.50222281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 3.6 | -0.03 | -0.83 | 3.61 | 3.66 | 3.57 | 15029 |
| 1721688000 | 3.63 | 0.06 | 1.68 | 3.61 | 3.74 | 3.57 | 57843 |
| 1721428800 | 3.57 | -0.02 | -0.56 | 3.72 | 3.72 | 3.52 | 34659 |
| 1721342400 | 3.59 | -0.09 | -2.45 | 3.67 | 3.69 | 3.59 | 45161 |
| 1721256000 | 3.68 | 0.03 | 0.82 | 3.65 | 3.75 | 3.55 | 66890 |
| 1721169600 | 3.65 | -0.08 | -2.14 | 3.7 | 3.7731 | 3.62 | 30446 |
| 1721083200 | 3.73 | 0.01 | 0.27 | 3.76 | 3.82 | 3.66 | 52162 |
| 1720824000 | 3.72 | 0.05 | 1.36 | 3.72 | 3.75 | 3.7 | 17256 |
| 1720737600 | 3.67 | 0.07 | 1.94 | 3.65 | 3.81 | 3.65 | 91953 |
| 1720651200 | 3.6 | -0.05 | -1.37 | 3.65 | 3.66 | 3.58 | 50300 |
| 1720564800 | 3.65 | -0.08 | -2.14 | 3.7 | 3.74 | 3.63 | 96878 |
| 1720478400 | 3.73 | -0.07 | -1.84 | 3.83 | 3.85 | 3.7 | 19069 |
| 1720219200 | 3.8 | -0.03 | -0.78 | 3.78 | 3.87 | 3.78 | 53065 |
| 1720040640 | 3.83 | 0.17 | 4.64 | 3.67 | 3.9 | 3.67 | 69498 |
| 1719960000 | 3.66 | -0.16 | -4.19 | 3.82 | 3.82 | 3.63 | 51669 |
| 1719873600 | 3.82 | -0.1 | -2.55 | 3.81 | 3.92 | 3.65 | 71282 |
| 1719614400 | 3.92 | 0.1 | 2.62 | 3.79 | 3.92 | 3.79 | 77792 |
| 1719528000 | 3.82 | 0.04 | 1.06 | 3.77 | 3.9 | 3.7 | 58368 |
| 1719441600 | 3.78 | 0.09 | 2.44 | 3.67 | 3.85 | 3.51 | 94857 |
| 1719355200 | 3.69 | 0.04 | 1.10 | 3.61 | 3.83 | 3.61 | 64518 |
| 1719268800 | 3.65 | 0.03 | 0.83 | 3.59 | 3.69 | 3.59 | 43283 |
| 1719009600 | 3.62 | -0.04 | -1.09 | 3.63 | 3.78 | 3.6 | 76449 |
| 1718923200 | 3.66 | 0.02 | 0.55 | 3.6 | 3.77 | 3.59 | 108757 |
| 1718750400 | 3.64 | -0.03 | -0.82 | 3.63 | 3.7 | 3.59 | 58147 |
| 1718664000 | 3.67 | -0.04 | -1.08 | 3.68 | 3.71 | 3.64 | 42213 |
| 1718404800 | 3.71 | -0.04 | -1.07 | 3.7 | 3.828 | 3.66 | 76986 |
| 1718318400 | 3.75 | 0.03 | 0.81 | 3.77 | 3.85 | 3.71 | 83046 |
| 1718232000 | 3.72 | 0.03 | 0.81 | 3.65 | 3.82 | 3.65 | 71803 |
| 1718145600 | 3.69 | -0.03 | -0.81 | 3.69 | 3.79 | 3.64 | 50352 |
| 1718059200 | 3.72 | 0.01 | 0.27 | 3.73 | 3.805 | 3.7 | 29520 |
| 1717800000 | 3.71 | -0.13 | -3.39 | 3.81 | 3.81 | 3.68 | 38930 |
| 1717713600 | 3.84 | 0.09 | 2.40 | 3.78 | 3.89 | 3.7 | 53324 |
| 1717627200 | 3.75 | -0.08 | -2.09 | 3.84 | 3.84 | 3.7 | 42117 |
| 1717540800 | 3.83 | 0.02 | 0.52 | 3.8 | 3.88 | 3.73 | 81661 |
| 1717454400 | 3.81 | 0.08 | 2.14 | 3.76 | 3.87 | 3.61 | 100923 |
| 1717195200 | 3.73 | -0.09 | -2.36 | 3.78 | 3.928 | 3.7 | 53836 |
| 1717108800 | 3.82 | 0.08 | 2.14 | 3.7 | 3.9 | 3.68 | 68173 |
| 1717022400 | 3.74 | 0.11 | 3.03 | 3.55 | 3.9 | 3.55 | 275624 |
| 1716936000 | 3.63 | -0.04 | -1.09 | 3.69 | 3.83 | 3.6 | 61880 |
| 1716590400 | 3.67 | 0.12 | 3.38 | 3.59 | 3.84 | 3.59 | 96846 |
| 1716504000 | 3.55 | -0.08 | -2.20 | 3.71 | 3.77 | 3.51 | 110917 |
| 1716417600 | 3.63 | -0.11 | -2.94 | 3.7 | 3.741 | 3.62 | 54838 |
| 1716331200 | 3.74 | -0.07 | -1.84 | 3.73 | 3.815 | 3.71 | 86553 |
| 1716244800 | 3.81 | 0.1 | 2.70 | 3.69 | 3.85 | 3.69 | 51021 |
| 1715985600 | 3.71 | -0.23 | -5.84 | 3.95 | 3.95 | 3.71 | 159738 |
| 1715899200 | 3.94 | 0.04 | 1.03 | 3.9 | 3.98 | 3.825 | 86395 |
| 1715812800 | 3.9 | -0.04 | -1.02 | 4.05 | 4.05 | 3.86 | 60978 |
| 1715726400 | 3.94 | 0.08 | 2.07 | 3.77 | 4.03 | 3.71 | 87536 |
| 1715640000 | 3.86 | 0.03 | 0.78 | 3.86 | 4 | 3.86 | 83629 |
| 1715380800 | 3.83 | 0.04 | 1.06 | 3.82 | 3.92 | 3.76 | 81801 |
| 1715294400 | 3.79 | 0.11 | 2.99 | 3.7 | 3.91 | 3.7 | 81903 |
| 1715208000 | 3.68 | 0.06 | 1.66 | 3.62 | 3.73 | 3.45 | 116542 |
| 1715121600 | 3.62 | -0.07 | -1.90 | 3.69 | 3.82 | 3.58 | 92723 |
| 1715035200 | 3.69 | 0.1 | 2.79 | 3.61 | 3.775 | 3.58 | 119137 |
| 1714776000 | 3.59 | 0.03 | 0.84 | 3.62 | 3.64 | 3.54 | 71141 |
| 1714689600 | 3.56 | 0.03 | 0.85 | 3.64 | 3.6891 | 3.53 | 154874 |
| 1714603200 | 3.53 | 0.03 | 0.86 | 3.52 | 3.605 | 3.51 | 100671 |
| 1714516800 | 3.5 | -0.07 | -1.96 | 3.54 | 3.56 | 3.49 | 62535 |
| 1714430400 | 3.57 | 0.05 | 1.42 | 3.54 | 3.59 | 3.47 | 77711 |
| 1714171200 | 3.52 | -0.07 | -1.95 | 3.66 | 3.7609 | 3.51 | 143621 |
| 1714084800 | 3.59 | 0 | 0.00 | 3.61 | 3.61 | 3.56 | 82819 |
| 1713998400 | 3.59 | -0.01 | -0.28 | 3.68 | 3.68 | 3.55 | 115952 |
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
