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 | 0.0228 | 0.786966726495 | 2.8972 | 3.08 | 2.81 | 2679 | 2.87206205 | DR |
| 4 | 0.126 | 4.50966356478 | 2.794 | 3.08 | 2.69 | 3549 | 2.88748688 | DR |
| 12 | -0.09 | -2.99003322259 | 3.01 | 3.32 | 2.69 | 3500 | 2.98028347 | DR |
| 26 | 0.03 | 1.03806228374 | 2.89 | 3.32 | 2.69 | 2933 | 3.00748706 | DR |
| 52 | 0.11 | 3.91459074733 | 2.81 | 3.32 | 2.29 | 5255 | 2.76374918 | DR |
| 156 | -2.63 | -47.3873873874 | 5.55 | 6.42 | 1.77 | 7764 | 3.04696228 | DR |
| 260 | -1.805 | -38.2010582011 | 4.725 | 6.5 | 1.77 | 6486 | 3.5091215 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.81 | -0.09 | -3.10 | 2.945 | 3.08 | 2.81 | 3576 |
| 1733178180 | 2.9 | -0.03 | -1.02 | 2.94 | 2.94 | 2.9 | 4120 |
| 1732918200 | 2.93 | 0.03 | 1.13 | 3.055 | 3.055 | 2.93 | 944 |
| 1732746540 | 2.8972 | -0 | -0.10 | 2.8972 | 2.8972 | 2.8972 | 2074 |
| 1732660140 | 2.9 | 0.11 | 3.94 | 2.7799999 | 3.009 | 2.7799999 | 6870 |
| 1732573560 | 2.79 | -0.17 | -5.74 | 2.97 | 2.98 | 2.79 | 2872 |
| 1732314000 | 2.96 | -0.05 | -1.66 | 2.855 | 2.96 | 2.855 | 1796 |
| 1732227900 | 3.0099999 | 0.08 | 2.73 | 2.935 | 3.02 | 2.935 | 10213 |
| 1732141740 | 2.93 | 0.12 | 4.20 | 2.88 | 2.944 | 2.83 | 3340 |
| 1732054800 | 2.812 | -0.15 | -5.00 | 2.8189 | 2.8189 | 2.812 | 720 |
| 1731968640 | 2.96 | 0.07 | 2.42 | 2.85 | 2.96 | 2.8025 | 1643 |
| 1731709260 | 2.89 | 0.04 | 1.40 | 2.89 | 2.89 | 2.89 | 465 |
| 1731622800 | 2.85 | 0.09 | 3.26 | 2.835 | 2.872 | 2.77 | 3061 |
| 1731536760 | 2.7599999 | -0.04 | -1.43 | 2.69 | 2.79 | 2.69 | 1648 |
| 1731450480 | 2.8 | -0.1 | -3.53 | 2.8 | 2.8 | 2.8 | 398 |
| 1731363600 | 2.9025 | 0.06 | 2.02 | 2.84 | 2.9025 | 2.82 | 4511 |
| 1731104400 | 2.845 | -0.01 | -0.18 | 2.864 | 2.93 | 2.761 | 8684 |
| 1731018540 | 2.85 | 0.02 | 0.71 | 2.865 | 2.94 | 2.85 | 1716 |
| 1730931600 | 2.83 | -0.16 | -5.35 | 2.794 | 2.83 | 2.79 | 8783 |
| 1730845680 | 2.99 | 0.02 | 0.55 | 2.87 | 2.99 | 2.8095 | 1484 |
| 1730759160 | 2.9735 | 0.13 | 4.70 | 2.865 | 2.9735 | 2.82 | 9630 |
| 1730496420 | 2.84 | 0.07 | 2.64 | 2.84 | 2.84 | 2.84 | 842 |
| 1730409780 | 2.767 | -0.15 | -5.24 | 2.767 | 2.767 | 2.767 | 707 |
| 1730323500 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 325 |
| 1730237280 | 2.92 | 0.02 | 0.69 | 2.895 | 2.92 | 2.88 | 2317 |
| 1730150880 | 2.9 | 0.15 | 5.45 | 2.955 | 2.96 | 2.9 | 3791 |
| 1729891500 | 2.75 | -0.27 | -8.94 | 2.9 | 3 | 2.73 | 12013 |
| 1729805160 | 3.02 | 0.03 | 0.99 | 2.9185 | 3.02 | 2.875 | 2002 |
| 1729718940 | 2.9905 | -0.07 | -2.27 | 2.975 | 2.995 | 2.95 | 7369 |
| 1729632300 | 3.06 | -0.04 | -1.29 | 3.06 | 3.06 | 2.98 | 4342 |
| 1729545600 | 3.1 | -0.05 | -1.59 | 3.1 | 3.1 | 3.1 | 360 |
| 1729286400 | 3.15 | 0 | 0.16 | 3.12 | 3.15 | 3.12 | 731 |
| 1729200000 | 3.145 | 0.06 | 1.78 | 3.15 | 3.16 | 3.145 | 577 |
| 1729113960 | 3.09 | -0.01 | -0.32 | 2.9 | 3.09 | 2.9 | 740 |
| 1729027680 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.1 | 369 |
| 1728941220 | 3.06 | -0.09 | -2.86 | 3.06 | 3.06 | 3.06 | 541 |
| 1728681900 | 3.15 | 0.16 | 5.18 | 2.8969999 | 3.15 | 2.8969999 | 833 |
| 1728595560 | 2.995 | -0.04 | -1.32 | 3.0099999 | 3.0099999 | 2.98 | 1276 |
| 1728508980 | 3.035 | 0 | 0.00 | 3.035 | 3.035 | 3.035 | 0 |
| 1728422580 | 3.035 | 0.06 | 1.85 | 2.985 | 3.035 | 2.985 | 2704 |
| 1728336000 | 2.98 | -0.06 | -1.97 | 3 | 3.0099999 | 2.98 | 2462 |
| 1728077220 | 3.04 | 0.08 | 2.70 | 2.98 | 3.0735 | 2.98 | 2226 |
| 1727990760 | 2.96 | -0.14 | -4.52 | 3.02 | 3.05 | 2.96 | 20034 |
| 1727904000 | 3.1 | -0.05 | -1.49 | 3.02 | 3.1 | 3.02 | 3699 |
| 1727818140 | 3.1469999 | -0.1 | -3.17 | 3.25 | 3.25 | 3.1469999 | 5145 |
| 1727731380 | 3.25 | 0.02 | 0.78 | 3.25 | 3.25 | 3.25 | 451 |
| 1727472000 | 3.225 | -0.09 | -2.57 | 3.225 | 3.225 | 3.225 | 160 |
| 1727386200 | 3.31 | 0.12 | 3.76 | 3.2799999 | 3.32 | 3.2642 | 1548 |
| 1727299200 | 3.19 | 0.09 | 2.90 | 3.2 | 3.2 | 3.17 | 2106 |
| 1727212800 | 3.1 | -0.07 | -2.21 | 3.115 | 3.115 | 3.1 | 1656 |
| 1727126940 | 3.17 | 0.02 | 0.63 | 3.17 | 3.17 | 3.1349999 | 1617 |
| 1726867200 | 3.15 | 0.03 | 0.96 | 3.15 | 3.15 | 3.15 | 830 |
| 1726781220 | 3.12 | -0.07 | -2.30 | 3.12 | 3.12 | 3.12 | 20179 |
| 1726694460 | 3.1934999 | 0.12 | 4.02 | 3.13 | 3.1934999 | 3.13 | 8414 |
| 1726608240 | 3.07 | -0.01 | -0.32 | 2.99 | 3.07 | 2.99 | 466 |
| 1726522140 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1726262940 | 3.08 | -0 | -0.05 | 3.08 | 3.08 | 3.08 | 428 |
| 1726176540 | 3.0815 | -0.04 | -1.33 | 3.12 | 3.12 | 3.0815 | 356 |
| 1726090140 | 3.123 | 0 | 0.10 | 3.0099999 | 3.123 | 3.0099999 | 7348 |
| 1726003500 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.12 | 1074 |
| 1725917160 | 3.08 | -0.03 | -0.96 | 3.09 | 3.09 | 3.08 | 795 |
| 1725658020 | 3.11 | 0.03 | 1.06 | 3.13 | 3.13 | 3.11 | 3110 |
| 1725571440 | 3.0775 | -0.03 | -1.05 | 3.085 | 3.085 | 3.0775 | 295 |
| 1725485040 | 3.11 | -0.03 | -0.91 | 3.05 | 3.18 | 3 | 28721 |
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
