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 | -0.02 | -0.537634408602 | 3.72 | 3.89 | 3.59 | 125216 | 3.66235926 | CS |
| 4 | -0.45 | -10.843373494 | 4.15 | 4.3 | 3.51 | 159534 | 3.85113813 | CS |
| 12 | 1.07 | 40.6844106464 | 2.63 | 4.3 | 2.57 | 129172 | 3.51247085 | CS |
| 26 | 0.45 | 13.8461538462 | 3.25 | 4.3 | 2.3 | 98825 | 3.30476034 | CS |
| 52 | 1.7 | 85 | 2 | 4.3 | 1.89 | 113882 | 3.01965536 | CS |
| 156 | -3.95 | -51.6339869281 | 7.65 | 8.7 | 1.42 | 84836 | 3.01100361 | CS |
| 260 | 3.505 | 1797.43589744 | 0.195 | 11.95 | 0.165 | 559793 | 1.19797541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 3.7 | -0.01 | -0.27 | 3.71 | 3.75 | 3.65 | 94722 |
| 1732228800 | 3.71 | 0 | 0.00 | 3.79 | 3.84 | 3.7 | 41713 |
| 1732142400 | 3.71 | -0.02 | -0.54 | 3.71 | 3.89 | 3.69 | 84264 |
| 1732056000 | 3.73 | 0.12 | 3.32 | 3.6 | 3.74 | 3.6 | 89886 |
| 1731969600 | 3.61 | -0.04 | -1.10 | 3.59 | 3.69 | 3.59 | 175290 |
| 1731710400 | 3.65 | -0.11 | -2.93 | 3.72 | 3.77 | 3.63 | 234928 |
| 1731624000 | 3.76 | -0.1 | -2.59 | 3.73 | 3.86 | 3.72 | 79888 |
| 1731537600 | 3.86 | 0.15 | 4.04 | 3.77 | 3.93 | 3.66 | 232157 |
| 1731451200 | 3.71 | 0.01 | 0.27 | 3.73 | 3.78 | 3.52 | 131916 |
| 1731364800 | 3.7 | -0.1 | -2.63 | 3.75 | 3.75 | 3.52 | 184611 |
| 1731105600 | 3.8 | 0.04 | 1.06 | 3.81 | 3.96 | 3.73 | 154580 |
| 1731019200 | 3.76 | 0 | 0.00 | 3.74 | 3.81 | 3.62 | 146018 |
| 1730932800 | 3.76 | -0.34 | -8.29 | 3.76 | 3.9 | 3.51 | 552545 |
| 1730846400 | 4.1 | 0.06 | 1.49 | 3.95 | 4.1 | 3.86 | 139884 |
| 1730760000 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.15 | 3.99 | 168252 |
| 1730497200 | 4 | 0.09 | 2.30 | 3.9 | 4.08 | 3.9 | 123250 |
| 1730410800 | 3.91 | -0.08 | -2.01 | 3.95 | 4.03 | 3.91 | 87171 |
| 1730324400 | 3.99 | -0.12 | -2.92 | 4.1 | 4.15 | 3.96 | 78834 |
| 1730238000 | 4.11 | -0.01 | -0.24 | 4.01 | 4.28 | 4 | 121483 |
| 1730151600 | 4.12 | -0.06 | -1.44 | 4.22 | 4.3 | 4.01 | 177772 |
| 1729892400 | 4.18 | 0.11 | 2.70 | 4.15 | 4.3 | 4.05 | 186243 |
| 1729806000 | 4.07 | 0.23 | 5.99 | 3.85 | 4.13 | 3.85 | 185125 |
| 1729719600 | 3.84 | -0.19 | -4.71 | 4.01 | 4.03 | 3.7 | 222342 |
| 1729633200 | 4.03 | 0.03 | 0.75 | 4.01 | 4.28 | 4.01 | 298242 |
| 1729546800 | 4 | 0.28 | 7.53 | 3.73 | 4.0199999 | 3.64 | 325545 |
| 1729287600 | 3.72 | 0.21 | 5.98 | 3.52 | 3.89 | 3.52 | 272291 |
| 1729201200 | 3.51 | 0.11 | 3.24 | 3.46 | 3.6 | 3.45 | 158987 |
| 1729114800 | 3.4 | 0.17 | 5.26 | 3.19 | 3.45 | 3.19 | 143958 |
| 1729028400 | 3.23 | 0.07 | 2.22 | 3.24 | 3.2599999 | 3.16 | 83874 |
| 1728682800 | 3.16 | 0.13 | 4.29 | 2.99 | 3.27 | 2.99 | 124195 |
| 1728596400 | 3.0299999 | -0.03 | -0.98 | 3.08 | 3.08 | 2.99 | 47460 |
| 1728510000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1728423600 | 3.06 | -0.07 | -2.24 | 3.13 | 3.16 | 3.04 | 71424 |
| 1728337200 | 3.13 | 0.03 | 0.97 | 3.2 | 3.2 | 3.1 | 77348 |
| 1728078000 | 3.1 | 0.13 | 4.38 | 3 | 3.19 | 3 | 168170 |
| 1727991600 | 2.97 | 0.05 | 1.71 | 3 | 3.02 | 2.95 | 52028 |
| 1727905200 | 2.92 | -0.05 | -1.68 | 3 | 3.05 | 2.9 | 80972 |
| 1727818800 | 2.97 | 0.25 | 9.19 | 2.83 | 3.06 | 2.81 | 186091 |
| 1727732400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1727473200 | 2.72 | 0.09 | 3.42 | 2.68 | 2.75 | 2.65 | 86913 |
| 1727386800 | 2.63 | -0.06 | -2.23 | 2.69 | 2.71 | 2.63 | 57002 |
| 1727300400 | 2.69 | -0.02 | -0.74 | 2.7 | 2.74 | 2.63 | 62380 |
| 1727214000 | 2.71 | -0.06 | -2.17 | 2.77 | 2.81 | 2.71 | 74091 |
| 1727127600 | 2.77 | -0.09 | -3.15 | 2.82 | 2.84 | 2.77 | 51345 |
| 1726868400 | 2.86 | -0.03 | -1.04 | 2.95 | 2.95 | 2.84 | 40758 |
| 1726782000 | 2.89 | 0.03 | 1.05 | 2.95 | 2.95 | 2.83 | 74820 |
| 1726695600 | 2.86 | -0.03 | -1.04 | 2.95 | 3.02 | 2.85 | 86155 |
| 1726609200 | 2.89 | -0.08 | -2.69 | 3.02 | 3.19 | 2.85 | 178044 |
| 1726522800 | 2.97 | -0.05 | -1.66 | 3.02 | 3.05 | 2.94 | 69497 |
| 1726263600 | 3.02 | 0.04 | 1.34 | 2.99 | 3.12 | 2.96 | 120585 |
| 1726177200 | 2.98 | -0.02 | -0.67 | 3.04 | 3.05 | 2.92 | 86711 |
| 1726090800 | 3 | 0.15 | 5.26 | 3.0099999 | 3.07 | 2.95 | 80572 |
| 1726004400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1725918000 | 2.85 | 0.19 | 7.14 | 2.72 | 2.95 | 2.72 | 221470 |
| 1725658800 | 2.66 | -0.07 | -2.56 | 2.75 | 2.75 | 2.57 | 91211 |
| 1725572400 | 2.73 | -0.03 | -1.09 | 2.7799999 | 2.84 | 2.7 | 34083 |
| 1725486000 | 2.7599999 | 0.07 | 2.60 | 2.68 | 2.88 | 2.67 | 117850 |
| 1725399600 | 2.69 | -0.05 | -1.82 | 2.75 | 2.7799999 | 2.69 | 43114 |
| 1725054000 | 2.74 | 0.1 | 3.79 | 2.63 | 2.7599999 | 2.63 | 53197 |
| 1724967600 | 2.64 | 0.04 | 1.54 | 2.65 | 2.74 | 2.59 | 36141 |
| 1724881200 | 2.6 | 0.03 | 1.17 | 2.5 | 2.63 | 2.5 | 28149 |
| 1724794800 | 2.57 | 0.01 | 0.39 | 2.5 | 2.6 | 2.5 | 61712 |
| 1724708400 | 2.56 | -0.04 | -1.54 | 2.63 | 2.64 | 2.56 | 28751 |
| 1724449200 | 2.6 | 0.14 | 5.69 | 2.65 | 2.67 | 2.59 | 73261 |
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
