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 | -0.07 | -2.5 | 2.8 | 3.02 | 2.71 | 2661500 | 2.87777306 | CS |
| 4 | -0.47 | -14.6875 | 3.2 | 3.22 | 2.54 | 4828494 | 2.89001763 | CS |
| 12 | -0.66 | -19.4690265487 | 3.39 | 3.49 | 2.54 | 3812509 | 3.10131913 | CS |
| 26 | -0.85 | -23.7430167598 | 3.58 | 4.05 | 2.54 | 3332888 | 3.38040916 | CS |
| 52 | -1.14 | -29.4573643411 | 3.87 | 4.65 | 2.54 | 4573558 | 3.76189055 | CS |
| 156 | -0.6 | -18.018018018 | 3.33 | 4.75 | 1.69 | 5472174 | 3.32714868 | CS |
| 260 | -4.83 | -63.8888888889 | 7.56 | 7.73 | 1.69 | 5149510 | 3.90151216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 2.83 | -0.12 | -4.07 | 2.96 | 2.97 | 2.81 | 1408200 |
| 1734730200 | 2.95 | 0.16 | 5.73 | 2.83 | 3.02 | 2.7799999 | 4028100 |
| 1734643800 | 2.79 | 0.04 | 1.45 | 2.8 | 2.86 | 2.71 | 2548200 |
| 1734557400 | 2.75 | -0.11 | -3.85 | 2.87 | 2.89 | 2.67 | 3209300 |
| 1734470940 | 2.86 | 0.05 | 1.78 | 2.83 | 2.92 | 2.8 | 3153600 |
| 1734384540 | 2.81 | -0.03 | -1.06 | 2.84 | 2.9 | 2.81 | 3355600 |
| 1734125340 | 2.84 | -0.06 | -2.07 | 2.98 | 2.98 | 2.83 | 4731900 |
| 1734039000 | 2.9 | -0.02 | -0.68 | 2.89 | 3 | 2.85 | 6023500 |
| 1733952540 | 2.92 | 0.06 | 2.10 | 2.86 | 3.02 | 2.79 | 5073200 |
| 1733866140 | 2.86 | 0.17 | 6.32 | 2.7 | 2.86 | 2.69 | 3042000 |
| 1733779740 | 2.69 | -0.09 | -3.24 | 2.75 | 2.82 | 2.69 | 2208000 |
| 1733520600 | 2.7799999 | -0.02 | -0.71 | 2.79 | 2.82 | 2.66 | 5042200 |
| 1733434200 | 2.8 | -0.05 | -1.75 | 2.94 | 2.97 | 2.7599999 | 5017500 |
| 1733347800 | 2.85 | 0.04 | 1.42 | 2.83 | 3.09 | 2.79 | 6175200 |
| 1733261340 | 2.81 | 0.12 | 4.46 | 2.7 | 2.81 | 2.54 | 5255000 |
| 1733174940 | 2.69 | -0.31 | -10.33 | 2.98 | 2.98 | 2.67 | 3407900 |
| 1732915740 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.96 | 10552900 |
| 1732829400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.22 | 3.1 | 12680600 |
| 1732743000 | 3.2 | -0.1 | -3.03 | 3.33 | 3.34 | 3.2 | 3073200 |
| 1732656600 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.37 | 3.25 | 4468100 |
| 1732570140 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.23 | 2129200 |
| 1732310940 | 3.25 | 0.08 | 2.52 | 3.2 | 3.25 | 3.17 | 1803100 |
| 1732224600 | 3.17 | -0.05 | -1.55 | 3.18 | 3.2 | 3.14 | 2790700 |
| 1732051800 | 3.22 | 0.02 | 0.63 | 3.2 | 3.24 | 3.13 | 3723900 |
| 1731965340 | 3.2 | 0 | 0.00 | 3.21 | 3.25 | 3.15 | 5614500 |
| 1731619800 | 3.2 | -0.01 | -0.31 | 3.2 | 3.24 | 3.19 | 1049500 |
| 1731533400 | 3.21 | -0.04 | -1.23 | 3.25 | 3.25 | 3.17 | 2086900 |
| 1731446940 | 3.25 | 0.13 | 4.17 | 3.1 | 3.25 | 3.1 | 8644200 |
| 1731360540 | 3.12 | -0.13 | -4.00 | 3.27 | 3.27 | 3.06 | 5686600 |
| 1731101400 | 3.25 | -0.03 | -0.91 | 3.23 | 3.29 | 3.21 | 4015400 |
| 1731014940 | 3.2799999 | 0.02 | 0.61 | 3.27 | 3.31 | 3.21 | 2646100 |
| 1730928600 | 3.2599999 | 0.03 | 0.93 | 3.21 | 3.31 | 3.15 | 3916100 |
| 1730842200 | 3.23 | 0.01 | 0.31 | 3.22 | 3.2599999 | 3.19 | 2484500 |
| 1730755800 | 3.22 | 0.13 | 4.21 | 3.1 | 3.24 | 3.08 | 4566600 |
| 1730496600 | 3.09 | -0.06 | -1.90 | 3.14 | 3.15 | 3.06 | 4055200 |
| 1730410200 | 3.15 | -0.03 | -0.94 | 3.17 | 3.24 | 3.15 | 2414700 |
| 1730323800 | 3.18 | -0.02 | -0.63 | 3.16 | 3.22 | 3.14 | 2269700 |
| 1730237340 | 3.2 | -0.03 | -0.93 | 3.24 | 3.24 | 3.16 | 1422600 |
| 1730151000 | 3.23 | 0.03 | 0.94 | 3.21 | 3.2599999 | 3.21 | 833400 |
| 1729891800 | 3.2 | -0.06 | -1.84 | 3.2599999 | 3.29 | 3.2 | 2091600 |
| 1729805400 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.34 | 3.24 | 1776800 |
| 1729719000 | 3.34 | 0.03 | 0.91 | 3.31 | 3.36 | 3.27 | 3442000 |
| 1729632600 | 3.31 | 0.01 | 0.30 | 3.2799999 | 3.35 | 3.27 | 1739800 |
| 1729546140 | 3.3 | -0.05 | -1.49 | 3.2799999 | 3.38 | 3.2799999 | 2994200 |
| 1729287000 | 3.35 | 0.03 | 0.90 | 3.33 | 3.36 | 3.3 | 1714100 |
| 1729200540 | 3.32 | -0.04 | -1.19 | 3.32 | 3.36 | 3.32 | 1516000 |
| 1729114140 | 3.36 | 0.09 | 2.75 | 3.23 | 3.36 | 3.23 | 3937000 |
| 1729027740 | 3.27 | 0.05 | 1.55 | 3.21 | 3.3 | 3.21 | 3196000 |
| 1728941340 | 3.22 | -0.04 | -1.23 | 3.24 | 3.29 | 3.21 | 4293500 |
| 1728682200 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.27 | 3.18 | 3195800 |
| 1728595740 | 3.24 | 0.01 | 0.31 | 3.2 | 3.2799999 | 3.17 | 13690500 |
| 1728509400 | 3.23 | -0.13 | -3.87 | 3.35 | 3.36 | 3.22 | 4859200 |
| 1728422940 | 3.36 | -0.03 | -0.88 | 3.38 | 3.41 | 3.35 | 1695100 |
| 1728336600 | 3.39 | -0.02 | -0.59 | 3.41 | 3.42 | 3.34 | 2300200 |
| 1728077400 | 3.41 | -0.01 | -0.29 | 3.45 | 3.49 | 3.36 | 1595400 |
| 1727991000 | 3.42 | 0.03 | 0.88 | 3.39 | 3.46 | 3.36 | 2856200 |
| 1727904540 | 3.39 | 0 | 0.00 | 3.37 | 3.49 | 3.37 | 3091800 |
| 1727818200 | 3.39 | -0.04 | -1.17 | 3.41 | 3.47 | 3.37 | 3954000 |
| 1727731800 | 3.43 | -0.01 | -0.29 | 3.44 | 3.44 | 3.38 | 1012900 |
| 1727472600 | 3.44 | 0.09 | 2.69 | 3.38 | 3.5 | 3.38 | 1290600 |
| 1727386140 | 3.35 | -0.01 | -0.30 | 3.37 | 3.44 | 3.2799999 | 6332500 |
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
