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 | -0.1601 | -5.0662953704 | 3.1601 | 3.7 | 3 | 16735 | 3.5132039 | CS |
| 4 | -0.475 | -13.6690647482 | 3.475 | 3.7735 | 3 | 18871 | 3.45144399 | CS |
| 12 | -0.66 | -18.0327868852 | 3.66 | 3.85 | 3 | 19922 | 3.53226159 | CS |
| 26 | -0.66 | -18.0327868852 | 3.66 | 4.3 | 3 | 14974 | 3.61372744 | CS |
| 52 | -1.6775 | -35.8631747728 | 4.6775 | 4.8 | 3 | 12659 | 3.816234 | CS |
| 156 | -2.01 | -40.119760479 | 5.01 | 6.7 | 2.88 | 17903 | 4.13689795 | CS |
| 260 | -3.81 | -55.9471365639 | 6.81 | 6.81 | 2.88 | 19492 | 4.45067704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 3 | -0.46 | -13.17 | 3.27 | 3.27 | 3 | 2949 |
| 1721856480 | 3.455 | -0.25 | -6.62 | 3.48 | 3.63 | 3.455 | 29853 |
| 1721770140 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1721683740 | 3.7 | 0.16 | 4.41 | 3.1601 | 3.7 | 3.1601 | 17404 |
| 1721424360 | 3.5436 | 0 | 0.00 | 3.5436 | 3.5436 | 3.5436 | 0 |
| 1721337960 | 3.5436 | -0.23 | -6.09 | 3.77 | 3.77 | 3.5436 | 300 |
| 1721251320 | 3.7735 | 0.28 | 7.97 | 3.535 | 3.7735 | 3.535 | 215 |
| 1721164920 | 3.495 | -0.03 | -0.85 | 3.495 | 3.495 | 3.495 | 271 |
| 1721078940 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 100 |
| 1720819200 | 3.525 | 0.12 | 3.52 | 3.525 | 3.525 | 3.525 | 288 |
| 1720733280 | 3.405 | -0.04 | -1.16 | 3.405 | 3.405 | 3.405 | 104998 |
| 1720646940 | 3.445 | 0 | 0.00 | 3.445 | 3.445 | 3.445 | 0 |
| 1720560540 | 3.445 | -0.1 | -2.68 | 3.33 | 3.445 | 3.33 | 28900 |
| 1720473600 | 3.54 | 0.23 | 6.95 | 3.5 | 3.54 | 3.5 | 10303 |
| 1720214940 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1720042140 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1719955740 | 3.31 | -0.17 | -4.75 | 3.31 | 3.31 | 3.31 | 1571 |
| 1719869220 | 3.475 | 0 | 0.00 | 3.475 | 3.475 | 3.475 | 0 |
| 1719610020 | 3.475 | 0.09 | 2.66 | 3.475 | 3.475 | 3.475 | 48167 |
| 1719523200 | 3.385 | -0.13 | -3.56 | 3.27 | 3.4463 | 3.27 | 1127 |
| 1719437340 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1719350940 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1719264540 | 3.51 | 0.09 | 2.48 | 3.615 | 3.615 | 3.51 | 301 |
| 1719005040 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1718918640 | 3.425 | -0.06 | -1.58 | 3.52 | 3.52 | 3.27 | 3355 |
| 1718746140 | 3.48 | 0.13 | 3.76 | 3.48 | 3.48 | 3.48 | 900 |
| 1718659680 | 3.354 | -0.12 | -3.48 | 3.326 | 3.354 | 3.326 | 1256 |
| 1718400540 | 3.475 | 0 | 0.00 | 3.475 | 3.475 | 3.475 | 0 |
| 1718314140 | 3.475 | -0.03 | -0.71 | 3.14 | 3.475 | 3.14 | 7925 |
| 1718227380 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.5 | 200200 |
| 1718141340 | 3.49 | 0.03 | 0.87 | 3.49 | 3.49 | 3.49 | 28442 |
| 1718054880 | 3.46 | 0.27 | 8.33 | 3.46 | 3.46 | 3.46 | 191 |
| 1717795800 | 3.194 | 0 | 0.00 | 3.194 | 3.194 | 3.194 | 99 |
| 1717709400 | 3.194 | -0.4 | -11.08 | 3.194 | 3.194 | 3.194 | 100 |
| 1717622760 | 3.592 | 0 | 0.00 | 3.592 | 3.592 | 3.592 | 0 |
| 1717536360 | 3.592 | -0.14 | -3.70 | 3.46 | 3.592 | 3.46 | 1113 |
| 1717450140 | 3.73 | 0.15 | 4.19 | 3.73 | 3.73 | 3.73 | 81008 |
| 1717190940 | 3.58 | 0.09 | 2.58 | 3.58 | 3.58 | 3.58 | 350 |
| 1717104420 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1717018020 | 3.49 | -0.03 | -0.85 | 3.5 | 3.5 | 3.49 | 2143 |
| 1716931740 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1716586140 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1716499740 | 3.52 | 0.01 | 0.15 | 3.55 | 3.55 | 3.52 | 2105 |
| 1716412800 | 3.5146 | -0.03 | -0.97 | 3.5146 | 3.5146 | 3.5146 | 601 |
| 1716326940 | 3.5489 | -0.13 | -3.56 | 3.5489 | 3.5489 | 3.5489 | 102800 |
| 1716240000 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1715980800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1715894400 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1715808000 | 3.68 | 0.03 | 0.68 | 3.68 | 3.68 | 3.68 | 324 |
| 1715722140 | 3.655 | 0.16 | 4.43 | 3.563 | 3.655 | 3.54 | 17091 |
| 1715635200 | 3.5 | -0.11 | -3.05 | 3.5 | 3.5 | 3.5 | 265 |
| 1715376000 | 3.61 | -0.06 | -1.63 | 3.655 | 3.655 | 3.585 | 56941 |
| 1715289720 | 3.67 | -0.05 | -1.34 | 3.67 | 3.67 | 3.67 | 11700 |
| 1715203200 | 3.72 | -0.13 | -3.38 | 3.72 | 3.72 | 3.72 | 293 |
| 1715117340 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1715030940 | 3.85 | 0.07 | 1.72 | 3.8 | 3.85 | 3.8 | 2000 |
| 1714771740 | 3.785 | 0.1 | 2.76 | 3.66 | 3.785 | 3.66 | 9000 |
| 1714685400 | 3.6835 | 0 | 0.00 | 3.6835 | 3.6835 | 3.6835 | 0 |
| 1714599000 | 3.6835 | 0 | 0.00 | 3.6835 | 3.6835 | 3.6835 | 0 |
| 1714512600 | 3.6835 | 0.06 | 1.75 | 3.6835 | 3.6835 | 3.6835 | 113 |
| 1714425780 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1714166580 | 3.62 | 0.08 | 2.12 | 3.62 | 3.62 | 3.62 | 39843 |
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
