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 | 0.22 | 6.6265060241 | 3.32 | 4.26 | 3.14 | 3534400 | 3.77331108 | CS |
| 4 | -0.3 | -7.8125 | 3.84 | 4.26 | 3.03 | 2306272 | 3.50330268 | CS |
| 12 | 0.51 | 16.8316831683 | 3.03 | 4.26 | 2.53 | 1351437 | 3.3056323 | CS |
| 26 | -0.66 | -15.7142857143 | 4.2 | 4.54 | 2.53 | 1245293 | 3.46794407 | CS |
| 52 | -5.14 | -59.2165898618 | 8.68 | 8.83 | 2.53 | 1644200 | 4.92069905 | CS |
| 156 | -17.96 | -83.5348837209 | 21.5 | 28.5 | 2.53 | 14336839 | 13.07461749 | CS |
| 260 | -12.55838973 | -78.0102230138 | 16.09838973 | 128.07052287 | 2.53 | 15927716 | 23.741908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 3.51 | -0.33 | -8.59 | 3.82 | 3.85 | 3.49 | 3654300 |
| 1741296540 | 3.84 | 0.54 | 16.36 | 3.66 | 4.26 | 3.3 | 9388200 |
| 1741210140 | 3.3 | 0.08 | 2.48 | 3.22 | 3.3 | 3.14 | 577300 |
| 1740778200 | 3.22 | -0.16 | -4.73 | 3.32 | 3.4 | 3.21 | 637700 |
| 1740691740 | 3.38 | 0.09 | 2.74 | 3.29 | 3.47 | 3.2799999 | 1304800 |
| 1740605400 | 3.29 | -0.1 | -2.95 | 3.4 | 3.45 | 3.25 | 707300 |
| 1740519000 | 3.39 | -0.04 | -1.17 | 3.42 | 3.47 | 3.37 | 507100 |
| 1740432540 | 3.43 | 0.01 | 0.29 | 3.42 | 3.52 | 3.39 | 1052500 |
| 1740173400 | 3.42 | 0.14 | 4.27 | 3.2799999 | 3.56 | 3.25 | 2958300 |
| 1740087000 | 3.2799999 | 0.07 | 2.18 | 3.22 | 3.34 | 3.19 | 1863300 |
| 1740000540 | 3.21 | 0.02 | 0.63 | 3.15 | 3.22 | 3.13 | 1712400 |
| 1739914140 | 3.19 | -0.17 | -5.06 | 3.36 | 3.37 | 3.0299999 | 7026500 |
| 1739827800 | 3.36 | -0.57 | -14.50 | 3.83 | 3.83 | 3.36 | 7784200 |
| 1739568600 | 3.93 | 0.09 | 2.34 | 3.82 | 3.95 | 3.77 | 716800 |
| 1739482140 | 3.84 | 0.04 | 1.05 | 3.82 | 3.92 | 3.76 | 1167300 |
| 1739395740 | 3.8 | -0.04 | -1.04 | 3.76 | 3.84 | 3.7 | 1172400 |
| 1739309400 | 3.84 | -0.06 | -1.54 | 3.85 | 3.88 | 3.71 | 1170100 |
| 1739222940 | 3.9 | 0.07 | 1.83 | 3.9 | 3.98 | 3.81 | 674500 |
| 1738963800 | 3.83 | -0.07 | -1.79 | 3.84 | 3.99 | 3.77 | 1092200 |
| 1738877340 | 3.9 | 0.19 | 5.12 | 3.71 | 3.94 | 3.63 | 1688000 |
| 1738790940 | 3.71 | 0.14 | 3.92 | 3.53 | 3.75 | 3.47 | 1727300 |
| 1738704600 | 3.57 | 0.28 | 8.51 | 3.34 | 3.58 | 3.3 | 2241900 |
| 1738618200 | 3.29 | 0.08 | 2.49 | 3.15 | 3.35 | 3.15 | 849700 |
| 1738358940 | 3.21 | 0.02 | 0.63 | 3.18 | 3.2799999 | 3.13 | 567200 |
| 1738272540 | 3.19 | 0.03 | 0.95 | 3.15 | 3.23 | 3.13 | 291600 |
| 1738186200 | 3.16 | 0.04 | 1.28 | 3.12 | 3.2 | 3.09 | 303100 |
| 1738099740 | 3.12 | -0.09 | -2.80 | 3.21 | 3.27 | 3.12 | 551700 |
| 1738013340 | 3.21 | 0.14 | 4.56 | 3.08 | 3.24 | 3.06 | 729300 |
| 1737754200 | 3.07 | -0.07 | -2.23 | 3.1 | 3.19 | 3.06 | 437400 |
| 1737667740 | 3.14 | 0.07 | 2.28 | 3.08 | 3.33 | 3.0099999 | 1765600 |
| 1737581400 | 3.07 | -0.01 | -0.32 | 3.08 | 3.1 | 3.0299999 | 291300 |
| 1737495000 | 3.08 | -0.05 | -1.60 | 3.14 | 3.15 | 3.06 | 572200 |
| 1737408600 | 3.13 | 0.07 | 2.29 | 3.06 | 3.15 | 2.99 | 928900 |
| 1737149400 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.11 | 2.93 | 579600 |
| 1737062940 | 3 | 0.05 | 1.69 | 2.95 | 3.05 | 2.92 | 565500 |
| 1736976540 | 2.95 | 0.08 | 2.79 | 2.87 | 2.95 | 2.83 | 519400 |
| 1736890140 | 2.87 | 0.09 | 3.24 | 2.75 | 2.93 | 2.75 | 902500 |
| 1736803740 | 2.7799999 | 0.04 | 1.46 | 2.74 | 2.8 | 2.73 | 424300 |
| 1736544540 | 2.74 | -0.01 | -0.36 | 2.75 | 2.79 | 2.71 | 387700 |
| 1736458140 | 2.75 | -0.03 | -1.08 | 2.82 | 2.82 | 2.74 | 849800 |
| 1736371740 | 2.7799999 | -0.05 | -1.77 | 2.84 | 2.87 | 2.69 | 864200 |
| 1736285400 | 2.83 | 0.09 | 3.28 | 2.7 | 2.93 | 2.7 | 983800 |
| 1736198940 | 2.74 | 0.13 | 4.98 | 2.63 | 2.74 | 2.63 | 652000 |
| 1735939740 | 2.61 | -0.09 | -3.33 | 2.7 | 2.72 | 2.61 | 572700 |
| 1735853400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.7599999 | 2.69 | 248500 |
| 1735594200 | 2.75 | -0.07 | -2.48 | 2.82 | 2.84 | 2.68 | 896600 |
| 1735334940 | 2.82 | 0.13 | 4.83 | 2.69 | 2.91 | 2.68 | 1240700 |
| 1735248540 | 2.69 | 0.04 | 1.51 | 2.65 | 2.73 | 2.63 | 964900 |
| 1734989340 | 2.65 | -0.14 | -5.02 | 2.7599999 | 2.7599999 | 2.65 | 726900 |
| 1734730200 | 2.79 | 0.05 | 1.82 | 2.82 | 2.85 | 2.75 | 708400 |
| 1734643800 | 2.74 | 0.18 | 7.03 | 2.5299999 | 2.81 | 2.5299999 | 1218600 |
| 1734557400 | 2.56 | -0.28 | -9.86 | 2.84 | 2.84 | 2.56 | 1413300 |
| 1734470940 | 2.84 | -0.07 | -2.41 | 2.91 | 2.91 | 2.77 | 859300 |
| 1734384540 | 2.91 | -0.04 | -1.36 | 2.95 | 2.99 | 2.85 | 1332900 |
| 1734125340 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.04 | 2.95 | 1607900 |
| 1734039000 | 3.0299999 | -0.2 | -6.19 | 3.23 | 3.23 | 2.98 | 1993000 |
| 1733952540 | 3.23 | 0.08 | 2.54 | 3.15 | 3.25 | 3.11 | 1086800 |
| 1733866140 | 3.15 | 0.04 | 1.29 | 3.14 | 3.17 | 3.06 | 1012700 |
| 1733779740 | 3.11 | -0.06 | -1.89 | 3.22 | 3.22 | 3.04 | 826800 |
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
