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 | 0.15 | 3.8961038961 | 3.85 | 4.23 | 3.8 | 406077 | 4.01257936 | CS |
| 4 | 0.64 | 19.0476190476 | 3.36 | 4.23 | 3.305 | 397188 | 3.60640754 | CS |
| 12 | 0.76 | 23.4567901235 | 3.24 | 4.23 | 3.1 | 467732 | 3.56074159 | CS |
| 26 | -1.1 | -21.568627451 | 5.1 | 5.48 | 3.01 | 464440 | 3.71919494 | CS |
| 52 | -2.71 | -40.3874813711 | 6.71 | 6.91 | 3.01 | 585419 | 4.76855414 | CS |
| 156 | -18.14 | -81.9331526649 | 22.14 | 23.535 | 3.01 | 623517 | 9.80331228 | CS |
| 260 | -18.14 | -81.9331526649 | 22.14 | 23.535 | 3.01 | 623517 | 9.80331228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 4 | -0.14 | -3.38 | 4.11 | 4.225 | 3.975 | 304084 |
| 1721256000 | 4.14 | -0.03 | -0.72 | 4.18 | 4.23 | 4.095 | 372870 |
| 1721169600 | 4.17 | 0.18 | 4.51 | 4.03 | 4.17 | 4 | 395507 |
| 1721083200 | 3.99 | 0.19 | 5.00 | 3.88 | 3.99 | 3.86 | 470227 |
| 1720824000 | 3.8 | 0.01 | 0.26 | 3.85 | 3.91 | 3.8 | 463154 |
| 1720737600 | 3.79 | 0.38 | 11.14 | 3.5 | 3.81 | 3.5 | 451799 |
| 1720651200 | 3.41 | 0.06 | 1.79 | 3.4 | 3.415 | 3.34 | 256879 |
| 1720564800 | 3.35 | -0.11 | -3.18 | 3.44 | 3.44 | 3.34 | 288915 |
| 1720478400 | 3.46 | 0.1 | 2.98 | 3.4 | 3.47 | 3.38 | 304931 |
| 1720219200 | 3.36 | -0.13 | -3.72 | 3.49 | 3.49 | 3.34 | 368301 |
| 1720040640 | 3.49 | 0.05 | 1.45 | 3.43 | 3.51 | 3.43 | 155754 |
| 1719960000 | 3.44 | -0.03 | -0.86 | 3.39 | 3.45 | 3.385 | 296202 |
| 1719873600 | 3.47 | -0.12 | -3.34 | 3.58 | 3.6306 | 3.4301 | 437509 |
| 1719614400 | 3.59 | 0.09 | 2.57 | 3.45 | 3.61 | 3.43 | 1371065 |
| 1719528000 | 3.5 | 0.12 | 3.55 | 3.38 | 3.5 | 3.37 | 478113 |
| 1719441600 | 3.38 | 0.05 | 1.50 | 3.33 | 3.39 | 3.305 | 517324 |
| 1719355200 | 3.33 | -0.06 | -1.77 | 3.41 | 3.42 | 3.32 | 456922 |
| 1719268800 | 3.39 | -0.02 | -0.59 | 3.4 | 3.42 | 3.305 | 478436 |
| 1719009600 | 3.41 | 0.05 | 1.49 | 3.36 | 3.465 | 3.325 | 626440 |
| 1718923200 | 3.36 | 0 | 0.00 | 3.34 | 3.38 | 3.31 | 492699 |
| 1718750400 | 3.36 | 0 | 0.00 | 3.38 | 3.42 | 3.3443 | 423951 |
| 1718664000 | 3.36 | -0.07 | -2.04 | 3.42 | 3.435 | 3.3 | 315897 |
| 1718404800 | 3.43 | -0.03 | -0.87 | 3.43 | 3.47 | 3.4 | 267198 |
| 1718318400 | 3.46 | 0.03 | 0.87 | 3.44 | 3.485 | 3.418 | 228374 |
| 1718232000 | 3.43 | 0.01 | 0.29 | 3.61 | 3.645 | 3.43 | 306712 |
| 1718145600 | 3.42 | -0.06 | -1.72 | 3.45 | 3.47 | 3.39 | 451743 |
| 1718059200 | 3.48 | 0 | 0.00 | 3.45 | 3.51 | 3.41 | 352520 |
| 1717800000 | 3.48 | -0.08 | -2.25 | 3.49 | 3.55 | 3.44 | 319368 |
| 1717713600 | 3.56 | 0 | 0.00 | 3.55 | 3.585 | 3.48 | 372321 |
| 1717627200 | 3.56 | -0.14 | -3.78 | 3.73 | 3.73 | 3.56 | 483628 |
| 1717540800 | 3.7 | -0.17 | -4.39 | 3.81 | 3.83 | 3.7 | 305552 |
| 1717454400 | 3.87 | 0.12 | 3.20 | 3.77 | 3.87 | 3.69 | 614980 |
| 1717195200 | 3.75 | 0.07 | 1.90 | 3.71 | 3.845 | 3.7 | 725023 |
| 1717108800 | 3.68 | 0.16 | 4.55 | 3.57 | 3.68 | 3.56 | 323057 |
| 1717022400 | 3.52 | -0.1 | -2.76 | 3.59 | 3.59 | 3.51 | 304314 |
| 1716936000 | 3.62 | 0.09 | 2.55 | 3.59 | 3.69 | 3.57 | 390963 |
| 1716590400 | 3.53 | 0.07 | 2.02 | 3.49 | 3.54 | 3.46 | 343126 |
| 1716504000 | 3.46 | -0.15 | -4.16 | 3.62 | 3.62 | 3.41 | 681547 |
| 1716417600 | 3.61 | -0.13 | -3.48 | 3.72 | 3.74 | 3.61 | 417661 |
| 1716331200 | 3.74 | 0.05 | 1.36 | 3.67 | 3.76 | 3.6615 | 386484 |
| 1716244800 | 3.69 | 0.03 | 0.82 | 3.68 | 3.77 | 3.65 | 589330 |
| 1715985600 | 3.66 | -0.06 | -1.61 | 3.71 | 3.72 | 3.6 | 526116 |
| 1715899200 | 3.72 | -0.02 | -0.53 | 3.7 | 3.765 | 3.68 | 517056 |
| 1715812800 | 3.74 | 0.03 | 0.81 | 3.79 | 3.83 | 3.73 | 537459 |
| 1715726400 | 3.71 | -0.02 | -0.54 | 3.75 | 3.8713 | 3.705 | 764489 |
| 1715640000 | 3.73 | 0.01 | 0.27 | 3.78 | 3.87 | 3.695 | 903102 |
| 1715380800 | 3.72 | 0.32 | 9.41 | 3.41 | 3.73 | 3.33 | 1660032 |
| 1715294400 | 3.4 | 0.05 | 1.49 | 3.41 | 3.54 | 3.35 | 938506 |
| 1715208000 | 3.35 | -0.03 | -0.89 | 3.35 | 3.35 | 3.265 | 431660 |
| 1715121600 | 3.38 | -0.12 | -3.43 | 3.53 | 3.53 | 3.34 | 457890 |
| 1715035200 | 3.5 | 0.05 | 1.45 | 3.48 | 3.51 | 3.4 | 377896 |
| 1714776000 | 3.45 | 0.05 | 1.47 | 3.45 | 3.52 | 3.41 | 427778 |
| 1714689600 | 3.4 | 0.18 | 5.59 | 3.27 | 3.41 | 3.24 | 451185 |
| 1714603200 | 3.22 | 0.1 | 3.21 | 3.13 | 3.305 | 3.1 | 578806 |
| 1714516800 | 3.12 | -0.15 | -4.59 | 3.25 | 3.25 | 3.12 | 489328 |
| 1714430400 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.3394 | 3.24 | 620429 |
| 1714171200 | 3.25 | 0.01 | 0.31 | 3.24 | 3.29 | 3.22 | 207425 |
| 1714084800 | 3.24 | -0.11 | -3.28 | 3.27 | 3.27 | 3.205 | 328989 |
| 1713998400 | 3.35 | 0.08 | 2.45 | 3.2799999 | 3.36 | 3.195 | 429430 |
| 1713912000 | 3.27 | 0 | 0.00 | 3.2599999 | 3.35 | 3.24 | 391491 |
| 1713825600 | 3.27 | 0.11 | 3.48 | 3.17 | 3.2799999 | 3.105 | 498173 |
| 1713566400 | 3.16 | 0.1 | 3.27 | 3.04 | 3.17 | 3.04 | 462673 |
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
