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 | 0.04 | 1.246105919 | 3.21 | 3.25 | 3.13 | 4043033 | 3.19923795 | CS |
| 4 | -0.01 | -0.306748466258 | 3.26 | 3.31 | 3.06 | 3350678 | 3.20356478 | CS |
| 12 | -0.2 | -5.79710144928 | 3.45 | 3.68 | 3.06 | 2994817 | 3.31210321 | CS |
| 26 | -0.76 | -18.9526184539 | 4.01 | 4.2 | 3.06 | 3317367 | 3.59081206 | CS |
| 52 | -0.34 | -9.47075208914 | 3.59 | 4.65 | 3.06 | 4732385 | 3.82220916 | CS |
| 156 | 0.22 | 7.26072607261 | 3.03 | 4.75 | 1.69 | 5445851 | 3.33050919 | CS |
| 260 | -4.31 | -57.0105820106 | 7.56 | 7.73 | 1.69 | 5163784 | 3.91919302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727299740 | 3.36 | -0.04 | -1.18 | 3.44 | 3.45 | 3.35 | 1955500 |
| 1727213400 | 3.4 | 0 | 0.00 | 3.44 | 3.5 | 3.4 | 1686600 |
| 1727127000 | 3.4 | -0.02 | -0.58 | 3.42 | 3.44 | 3.38 | 938500 |
| 1726867800 | 3.42 | -0.02 | -0.58 | 3.46 | 3.46 | 3.37 | 2859700 |
| 1726781400 | 3.44 | -0.02 | -0.58 | 3.46 | 3.51 | 3.41 | 1464300 |
| 1726695000 | 3.46 | -0.01 | -0.29 | 3.47 | 3.54 | 3.45 | 2084800 |
| 1726608600 | 3.47 | 0 | 0.00 | 3.47 | 3.49 | 3.45 | 515100 |
| 1726522200 | 3.47 | -0.05 | -1.42 | 3.52 | 3.56 | 3.47 | 1036500 |
| 1726263000 | 3.52 | 0.04 | 1.15 | 3.49 | 3.61 | 3.49 | 781300 |
| 1726176540 | 3.48 | -0.01 | -0.29 | 3.48 | 3.51 | 3.39 | 3939400 |
| 1726090140 | 3.49 | -0.02 | -0.57 | 3.51 | 3.57 | 3.49 | 2092800 |
| 1726003740 | 3.51 | 0.01 | 0.29 | 3.49 | 3.54 | 3.49 | 1547400 |
| 1725917400 | 3.5 | -0.04 | -1.13 | 3.52 | 3.54 | 3.5 | 1312000 |
| 1725658200 | 3.54 | 0.07 | 2.02 | 3.51 | 3.68 | 3.45 | 3279600 |
| 1725571800 | 3.47 | -0.02 | -0.57 | 3.49 | 3.52 | 3.42 | 968000 |
| 1725485400 | 3.49 | 0.09 | 2.65 | 3.39 | 3.54 | 3.39 | 1519800 |
| 1725399000 | 3.4 | -0.02 | -0.58 | 3.43 | 3.46 | 3.39 | 1862300 |
| 1725312600 | 3.42 | -0.07 | -2.01 | 3.49 | 3.51 | 3.39 | 2548300 |
| 1725053400 | 3.49 | 0.02 | 0.58 | 3.45 | 3.49 | 3.38 | 10511700 |
| 1724967000 | 3.47 | -0.07 | -1.98 | 3.54 | 3.54 | 3.45 | 1867300 |
| 1724880600 | 3.54 | -0.07 | -1.94 | 3.61 | 3.61 | 3.51 | 1222400 |
| 1724794140 | 3.61 | -0.06 | -1.63 | 3.6 | 3.7 | 3.53 | 2553600 |
| 1724707740 | 3.67 | -0.12 | -3.17 | 3.8 | 3.8 | 3.63 | 1794700 |
| 1724448600 | 3.79 | 0 | 0.00 | 3.76 | 3.9 | 3.71 | 2354100 |
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
