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 | 0.14 | 3.89972144847 | 3.59 | 3.75 | 3.49 | 197609 | 3.62152061 | CS |
| 4 | 0.08 | 2.19178082192 | 3.65 | 4.1 | 3.46 | 179714 | 3.66312735 | CS |
| 12 | 0.69 | 22.6973684211 | 3.04 | 4.92 | 3 | 381265 | 3.82036999 | CS |
| 26 | -0.3 | -7.44416873449 | 4.03 | 4.92 | 2.92 | 441191 | 3.71919469 | CS |
| 52 | -3.25 | -46.5616045845 | 6.98 | 8.42 | 2.92 | 778306 | 5.20081549 | CS |
| 156 | -9.27 | -71.3076923077 | 13 | 2555.3 | 2.92 | 1150145 | 16.73942545 | CS |
| 260 | -9.27 | -71.3076923077 | 13 | 2555.3 | 2.92 | 1150145 | 16.73942545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 3.68 | 0.08 | 2.22 | 3.62 | 3.75 | 3.59 | 285365 |
| 1720651200 | 3.6 | -0.02 | -0.55 | 3.6 | 3.63 | 3.5485 | 147972 |
| 1720564800 | 3.62 | 0 | 0.00 | 3.65 | 3.6912 | 3.57 | 136574 |
| 1720478400 | 3.62 | 0.09 | 2.55 | 3.605 | 3.68 | 3.53 | 277467 |
| 1720219200 | 3.53 | -0.06 | -1.67 | 3.59 | 3.61 | 3.49 | 140667 |
| 1720040640 | 3.59 | -0.1 | -2.71 | 3.63 | 3.68 | 3.57 | 84585 |
| 1719960000 | 3.69 | 0.12 | 3.36 | 3.555 | 3.7598 | 3.46 | 229820 |
| 1719873600 | 3.57 | -0.14 | -3.77 | 3.66 | 3.71 | 3.56 | 80419 |
| 1719614400 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1719528000 | 3.71 | 0.04 | 1.09 | 3.63 | 3.75 | 3.63 | 135002 |
| 1719441600 | 3.67 | -0.05 | -1.34 | 3.8 | 3.82 | 3.62 | 124292 |
| 1719355200 | 3.72 | -0.03 | -0.80 | 3.75 | 3.82 | 3.71 | 121075 |
| 1719268800 | 3.75 | 0.1 | 2.74 | 3.56 | 4.1 | 3.56 | 524733 |
| 1719009600 | 3.65 | 0.09 | 2.53 | 3.64 | 3.66 | 3.5 | 109855 |
| 1718923200 | 3.56 | -0.01 | -0.28 | 3.58 | 3.73 | 3.5 | 155421 |
| 1718750400 | 3.57 | -0.09 | -2.46 | 3.62 | 3.84 | 3.57 | 140347 |
| 1718664000 | 3.66 | -0.09 | -2.40 | 3.8 | 3.82 | 3.6 | 132355 |
| 1718404800 | 3.75 | 0.12 | 3.31 | 3.65 | 3.85 | 3.64 | 229181 |
| 1718318400 | 3.63 | -0.08 | -2.16 | 3.71 | 3.75 | 3.602 | 100626 |
| 1718232000 | 3.71 | -0.04 | -1.07 | 3.72 | 3.869 | 3.7 | 89087 |
| 1718145600 | 3.75 | 0.19 | 5.34 | 3.63 | 3.83 | 3.5 | 290787 |
| 1718059200 | 3.56 | 0 | 0.00 | 3.54 | 3.6 | 3.4003 | 191482 |
| 1717800000 | 3.56 | -0.33 | -8.48 | 3.81 | 3.811 | 3.52 | 491643 |
| 1717713600 | 3.89 | 0.11 | 2.91 | 3.78 | 3.89 | 3.71 | 141672 |
| 1717627200 | 3.78 | -0.18 | -4.55 | 3.92 | 3.95 | 3.6 | 371166 |
| 1717540800 | 3.96 | -0.04 | -1.00 | 3.99 | 4.08 | 3.91 | 187483 |
| 1717454400 | 4 | -0.02 | -0.50 | 4.12 | 4.35 | 3.92 | 445656 |
| 1717195200 | 4.0199999 | 0.29 | 7.77 | 3.66 | 4.25 | 3.66 | 682375 |
| 1717108800 | 3.73 | 0.06 | 1.63 | 3.7 | 3.76 | 3.65 | 105006 |
| 1717022400 | 3.67 | -0.12 | -3.17 | 3.72 | 3.8199 | 3.65 | 165819 |
| 1716936000 | 3.79 | -0.09 | -2.32 | 3.83 | 3.87 | 3.73 | 182654 |
| 1716590400 | 3.88 | 0.12 | 3.19 | 3.92 | 3.92 | 3.76 | 145288 |
| 1716504000 | 3.76 | -0.3 | -7.39 | 4 | 4.04 | 3.72 | 384873 |
| 1716417600 | 4.0599999 | 0.02 | 0.50 | 3.93 | 4.1590999 | 3.93 | 273973 |
| 1716331200 | 4.04 | -0.09 | -2.18 | 4.07 | 4.17 | 3.91 | 369629 |
| 1716244800 | 4.13 | 0.05 | 1.23 | 4.1 | 4.6 | 4.0199999 | 665811 |
| 1715985600 | 4.08 | 0.28 | 7.37 | 4.16 | 4.85 | 3.86 | 2665215 |
| 1715899200 | 3.8 | 0.03 | 0.80 | 3.73 | 3.85 | 3.6818 | 421193 |
| 1715812800 | 3.77 | -0.33 | -8.05 | 4.2 | 4.26 | 3.66 | 776388 |
| 1715726400 | 4.1 | 0.47 | 12.95 | 4.08 | 4.92 | 3.85 | 4247597 |
| 1715640000 | 3.63 | 0.01 | 0.28 | 3.69 | 3.87 | 3.63 | 414423 |
| 1715380800 | 3.62 | 0.24 | 7.10 | 3.45 | 3.78 | 3.38 | 470459 |
| 1715294400 | 3.38 | -0.06 | -1.74 | 3.42 | 3.44 | 3.302 | 87145 |
| 1715208000 | 3.44 | 0.08 | 2.38 | 3.38 | 3.46 | 3.3201 | 97693 |
| 1715121600 | 3.36 | -0.24 | -6.67 | 3.52 | 3.5999 | 3.36 | 201438 |
| 1715035200 | 3.6 | -0.07 | -1.91 | 3.74 | 3.7599 | 3.56 | 174314 |
| 1714776000 | 3.67 | 0.11 | 3.09 | 3.5 | 3.82 | 3.5 | 328862 |
| 1714689600 | 3.56 | -0.08 | -2.20 | 3.58 | 3.6657 | 3.42 | 289721 |
| 1714603200 | 3.64 | 0.35 | 10.64 | 3.24 | 3.88 | 3.2101 | 1167822 |
| 1714516800 | 3.29 | -0.08 | -2.37 | 3.3 | 3.36 | 3.15 | 112451 |
| 1714430400 | 3.37 | 0.13 | 4.01 | 3.21 | 3.42 | 3.21 | 185739 |
| 1714171200 | 3.24 | 0.01 | 0.31 | 3.2599999 | 3.31 | 3.2 | 128897 |
| 1714084800 | 3.23 | -0.13 | -3.87 | 3.23 | 3.27 | 3.11 | 148183 |
| 1713998400 | 3.36 | 0.24 | 7.69 | 3.12 | 3.47 | 3.11 | 586281 |
| 1713912000 | 3.12 | 0.04 | 1.30 | 3.05 | 3.16 | 3.045 | 150217 |
| 1713825600 | 3.08 | 0 | 0.00 | 3.06 | 3.1 | 3.0099999 | 152493 |
| 1713566400 | 3.08 | 0 | 0.00 | 3.04 | 3.08 | 3 | 204140 |
| 1713480000 | 3.08 | -0.12 | -3.75 | 3.2 | 3.2391 | 3 | 366498 |
| 1713393600 | 3.2 | -0.01 | -0.31 | 3.13 | 3.4 | 3.1 | 415399 |
| 1713307200 | 3.21 | 0.08 | 2.56 | 3.09 | 3.27 | 3.05 | 473631 |
| 1713220800 | 3.13 | -0.23 | -6.85 | 3.31 | 3.36 | 3.02 | 694332 |
| 1712961600 | 3.36 | 0.19 | 5.99 | 3.81 | 3.92 | 3.35 | 3904937 |
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
