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 | -0.08 | -2.9520295203 | 2.71 | 2.89 | 2.61 | 1067283 | 2.76853537 | CS |
| 4 | -0.65 | -19.8170731707 | 3.28 | 3.39 | 2.61 | 1331960 | 2.96548779 | CS |
| 12 | -0.79 | -23.0994152047 | 3.42 | 3.96 | 2.61 | 1477046 | 3.30352728 | CS |
| 26 | -0.57 | -17.8125 | 3.2 | 3.96 | 2.07 | 1448276 | 3.05777942 | CS |
| 52 | -3.62 | -57.92 | 6.25 | 6.5 | 2.07 | 1481893 | 3.90683465 | CS |
| 156 | -4.37 | -62.4285714286 | 7 | 8.1399 | 2.07 | 1512669 | 4.3810938 | CS |
| 260 | -4.37 | -62.4285714286 | 7 | 8.1399 | 2.07 | 1512669 | 4.3810938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 2.7 | -0.12 | -4.26 | 2.7599999 | 2.7599999 | 2.67 | 1360324 |
| 1735342800 | 2.82 | 0.02 | 0.71 | 2.81 | 2.89 | 2.77 | 922633 |
| 1735256400 | 2.8 | 0.01 | 0.36 | 2.75 | 2.86 | 2.74 | 940472 |
| 1735077840 | 2.79 | 0.1 | 3.72 | 2.71 | 2.83 | 2.695 | 911802 |
| 1734997200 | 2.69 | -0.03 | -1.10 | 2.72 | 2.77 | 2.66 | 1625189 |
| 1734738000 | 2.72 | -0.03 | -1.09 | 2.724 | 2.8 | 2.71 | 1326319 |
| 1734651600 | 2.75 | 0.03 | 1.10 | 2.815 | 2.83 | 2.72 | 1124597 |
| 1734565200 | 2.72 | -0.25 | -8.42 | 2.935 | 2.99 | 2.69 | 1815533 |
| 1734478800 | 2.97 | -0.09 | -2.94 | 3.02 | 3.095 | 2.94 | 1370332 |
| 1734392400 | 3.06 | -0.02 | -0.65 | 3.02 | 3.12 | 3 | 1081586 |
| 1734133200 | 3.08 | -0.07 | -2.22 | 3.08 | 3.1349999 | 3 | 1238793 |
| 1734046800 | 3.15 | 0.11 | 3.62 | 2.99 | 3.21 | 2.96 | 1585230 |
| 1733960400 | 3.04 | -0.06 | -1.94 | 3.085 | 3.09 | 2.97 | 1268169 |
| 1733874000 | 3.1 | -0.14 | -4.32 | 3.15 | 3.17 | 3.02 | 1367773 |
| 1733787600 | 3.24 | 0.13 | 4.18 | 3.22 | 3.38 | 3.22 | 1537878 |
| 1733528400 | 3.11 | -0.08 | -2.51 | 3.23 | 3.27 | 3.1 | 1483216 |
| 1733442000 | 3.19 | 0.08 | 2.57 | 3.12 | 3.2 | 3.06 | 1276153 |
| 1733355600 | 3.11 | -0.21 | -6.33 | 3.34 | 3.36 | 3.05 | 1648050 |
| 1733269200 | 3.32 | 0 | 0.00 | 3.2799999 | 3.39 | 3.27 | 731276 |
| 1733182800 | 3.32 | -0.06 | -1.78 | 3.46 | 3.47 | 3.27 | 1117435 |
| 1732917840 | 3.38 | 0.08 | 2.42 | 3.4 | 3.47 | 3.3412 | 711097 |
| 1732750800 | 3.3 | 0.06 | 1.85 | 3.3 | 3.39 | 3.2799999 | 918853 |
| 1732664400 | 3.24 | -0.23 | -6.63 | 3.38 | 3.4 | 3.22 | 1243165 |
| 1732578000 | 3.47 | 0.12 | 3.58 | 3.35 | 3.485 | 3.23 | 1406861 |
| 1732318800 | 3.35 | -0.02 | -0.59 | 3.34 | 3.35 | 3.22 | 947752 |
| 1732232400 | 3.37 | 0.18 | 5.64 | 3.23 | 3.38 | 3.18 | 1027423 |
| 1732146000 | 3.19 | 0.05 | 1.59 | 3.13 | 3.23 | 3.11 | 1000670 |
| 1732059600 | 3.14 | 0.03 | 0.96 | 3.1551 | 3.25 | 3.1001 | 862094 |
| 1731973200 | 3.11 | 0.05 | 1.63 | 3.11 | 3.2183 | 3.09 | 826297 |
| 1731714000 | 3.06 | -0.05 | -1.61 | 3.1 | 3.12 | 3.05 | 835971 |
| 1731627600 | 3.11 | -0.11 | -3.42 | 3.25 | 3.27 | 3.075 | 1346248 |
| 1731541200 | 3.22 | 0.01 | 0.31 | 3.2 | 3.37 | 3.2 | 1195804 |
| 1731454800 | 3.21 | -0.21 | -6.14 | 3.31 | 3.35 | 3.175 | 1206914 |
| 1731368400 | 3.42 | 0.18 | 5.56 | 3.27 | 3.455 | 3.222 | 1105144 |
| 1731109200 | 3.24 | -0.01 | -0.31 | 3.19 | 3.25 | 3.09 | 1466046 |
| 1731022800 | 3.25 | -0.09 | -2.69 | 3.46 | 3.46 | 3.24 | 1133957 |
| 1730936400 | 3.34 | -0.18 | -5.11 | 3.235 | 3.36 | 3.0299999 | 2833773 |
| 1730850000 | 3.52 | 0.02 | 0.57 | 3.475 | 3.55 | 3.43 | 1158563 |
| 1730763600 | 3.5 | -0.12 | -3.31 | 3.55 | 3.61 | 3.45 | 1082890 |
| 1730500800 | 3.62 | 0.14 | 4.02 | 3.56 | 3.695 | 3.54 | 1132600 |
| 1730414400 | 3.48 | -0.11 | -3.06 | 3.55 | 3.555 | 3.385 | 1390353 |
| 1730328000 | 3.59 | -0.19 | -5.03 | 3.665 | 3.6699 | 3.5 | 1449949 |
| 1730241600 | 3.78 | 0.08 | 2.16 | 3.7 | 3.96 | 3.68 | 2416125 |
| 1730155200 | 3.7 | 0.2 | 5.71 | 3.5594 | 3.72 | 3.535 | 2277646 |
| 1729896000 | 3.5 | -0.14 | -3.85 | 3.67 | 3.67 | 3.44 | 2132927 |
| 1729809600 | 3.64 | 0.15 | 4.30 | 3.52 | 3.7 | 3.52 | 1665802 |
| 1729723200 | 3.49 | -0.17 | -4.64 | 3.61 | 3.665 | 3.43 | 1194707 |
| 1729636800 | 3.66 | 0.2 | 5.78 | 3.475 | 3.68 | 3.46 | 1714451 |
| 1729550400 | 3.46 | 0.01 | 0.29 | 3.45 | 3.475 | 3.35 | 1330314 |
| 1729291200 | 3.45 | 0 | 0.00 | 3.53 | 3.53 | 3.4 | 1299364 |
| 1729204800 | 3.45 | -0.14 | -3.90 | 3.62 | 3.63 | 3.35 | 2160745 |
| 1729118400 | 3.59 | 0.13 | 3.76 | 3.53 | 3.63 | 3.495 | 2459388 |
| 1729032000 | 3.46 | -0.14 | -3.89 | 3.51 | 3.56 | 3.41 | 1830313 |
| 1728945600 | 3.6 | -0.07 | -1.91 | 3.63 | 3.63 | 3.47 | 1547005 |
| 1728686400 | 3.67 | 0.35 | 10.54 | 3.29 | 3.745 | 3.29 | 2946810 |
| 1728600000 | 3.32 | -0.12 | -3.49 | 3.3765 | 3.44 | 3.29 | 1895467 |
| 1728513600 | 3.44 | 0.1 | 2.99 | 3.5 | 3.61 | 3.37 | 2777945 |
| 1728427200 | 3.34 | -0.16 | -4.57 | 3.42 | 3.45 | 3.24 | 1834549 |
| 1728340800 | 3.5 | 0.26 | 8.02 | 3.34 | 3.56 | 3.2912 | 3558281 |
| 1728081600 | 3.24 | 0.16 | 5.19 | 3.13 | 3.2799999 | 3.13 | 2041813 |
| 1727995200 | 3.08 | -0.14 | -4.35 | 3.14 | 3.15 | 3.02 | 909824 |
| 1727908800 | 3.22 | 0 | 0.00 | 3.2 | 3.2599999 | 3.14 | 1186634 |
| 1727822400 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.33 | 3.1811 | 1349749 |
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
