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 | -0.16 | -4.84848484848 | 3.3 | 3.4 | 3.1 | 895260 | 3.22377723 | CS |
| 4 | -0.69 | -18.0156657963 | 3.83 | 4.16 | 3.1 | 971194 | 3.55281543 | CS |
| 12 | -0.84 | -21.1055276382 | 3.98 | 4.16 | 3.1 | 735903 | 3.63368025 | CS |
| 26 | -0.46 | -12.7777777778 | 3.6 | 4.52 | 3.1 | 756660 | 3.76078859 | CS |
| 52 | -1.82 | -36.6935483871 | 4.96 | 6.44 | 3.1 | 1238906 | 4.55326161 | CS |
| 156 | -4.79 | -60.4035308953 | 7.93 | 8.51 | 3.1 | 849853 | 4.85775544 | CS |
| 260 | -12.86 | -80.375 | 16 | 21.13 | 3.1 | 816554 | 7.57109316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 3.23 | 0.01 | 0.31 | 3.22 | 3.37 | 3.16 | 869300 |
| 1733866140 | 3.22 | 0.08 | 2.55 | 3.18 | 3.22 | 3.14 | 1073700 |
| 1733779740 | 3.14 | -0.11 | -3.38 | 3.2599999 | 3.29 | 3.13 | 1159400 |
| 1733520600 | 3.25 | -0.1 | -2.99 | 3.37 | 3.38 | 3.23 | 776400 |
| 1733434200 | 3.35 | 0.06 | 1.82 | 3.3 | 3.4 | 3.3 | 597500 |
| 1733347800 | 3.29 | -0.04 | -1.20 | 3.33 | 3.37 | 3.25 | 764800 |
| 1733261340 | 3.33 | -0.1 | -2.92 | 3.47 | 3.47 | 3.3 | 1117000 |
| 1733174940 | 3.43 | -0.09 | -2.56 | 3.52 | 3.52 | 3.36 | 1276300 |
| 1732915740 | 3.52 | 0.08 | 2.33 | 3.5 | 3.52 | 3.38 | 1579400 |
| 1732829400 | 3.44 | -0.36 | -9.47 | 3.85 | 3.85 | 3.44 | 1846400 |
| 1732743000 | 3.8 | -0.31 | -7.54 | 4.05 | 4.13 | 3.8 | 676700 |
| 1732656600 | 4.11 | 0.18 | 4.58 | 3.91 | 4.16 | 3.88 | 1483000 |
| 1732570140 | 3.93 | 0.09 | 2.34 | 3.86 | 3.93 | 3.81 | 358900 |
| 1732310940 | 3.84 | 0.01 | 0.26 | 3.87 | 3.92 | 3.79 | 1115800 |
| 1732224600 | 3.83 | -0.07 | -1.79 | 3.9 | 3.9 | 3.79 | 588900 |
| 1732051800 | 3.9 | 0.03 | 0.78 | 3.9 | 3.94 | 3.83 | 666900 |
| 1731965340 | 3.87 | -0.01 | -0.26 | 3.85 | 3.95 | 3.74 | 547000 |
| 1731619800 | 3.88 | 0.06 | 1.57 | 3.83 | 3.9 | 3.72 | 984100 |
| 1731533400 | 3.82 | 0.14 | 3.80 | 3.68 | 3.82 | 3.62 | 523000 |
| 1731446940 | 3.68 | -0.02 | -0.54 | 3.73 | 3.76 | 3.6 | 784100 |
| 1731360540 | 3.7 | 0.05 | 1.37 | 3.68 | 3.84 | 3.63 | 905000 |
| 1731101400 | 3.65 | -0.01 | -0.27 | 3.67 | 3.94 | 3.59 | 1459400 |
| 1731014940 | 3.66 | -0.14 | -3.68 | 3.8 | 3.83 | 3.65 | 599800 |
| 1730928600 | 3.8 | 0.03 | 0.80 | 3.75 | 3.81 | 3.67 | 453800 |
| 1730842200 | 3.77 | 0.09 | 2.45 | 3.68 | 3.77 | 3.65 | 364900 |
| 1730755800 | 3.68 | 0.05 | 1.38 | 3.64 | 3.73 | 3.62 | 618300 |
| 1730496600 | 3.63 | -0.06 | -1.63 | 3.69 | 3.69 | 3.54 | 683700 |
| 1730410200 | 3.69 | -0.02 | -0.54 | 3.72 | 3.78 | 3.64 | 318700 |
| 1730323800 | 3.71 | 0.1 | 2.77 | 3.6 | 3.79 | 3.6 | 471500 |
| 1730237340 | 3.61 | -0.05 | -1.37 | 3.67 | 3.69 | 3.6 | 222000 |
| 1730151000 | 3.66 | 0.05 | 1.39 | 3.64 | 3.71 | 3.63 | 437600 |
| 1729891800 | 3.61 | -0.09 | -2.43 | 3.64 | 3.69 | 3.59 | 372100 |
| 1729805400 | 3.7 | 0.06 | 1.65 | 3.65 | 3.7 | 3.59 | 586800 |
| 1729719000 | 3.64 | 0.04 | 1.11 | 3.6 | 3.65 | 3.6 | 240100 |
| 1729632600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.66 | 3.59 | 380600 |
| 1729546140 | 3.64 | 0 | 0.00 | 3.66 | 3.68 | 3.61 | 727500 |
| 1729287000 | 3.64 | -0.07 | -1.89 | 3.75 | 3.78 | 3.63 | 402100 |
| 1729200540 | 3.71 | 0.01 | 0.27 | 3.7 | 3.73 | 3.64 | 341300 |
| 1729114140 | 3.7 | 0 | 0.00 | 3.73 | 3.79 | 3.68 | 779900 |
| 1729027740 | 3.7 | 0.03 | 0.82 | 3.69 | 3.77 | 3.68 | 1970500 |
| 1728941340 | 3.67 | 0.05 | 1.38 | 3.62 | 3.75 | 3.59 | 379100 |
| 1728682200 | 3.62 | 0.05 | 1.40 | 3.56 | 3.65 | 3.53 | 228900 |
| 1728595740 | 3.57 | -0.09 | -2.46 | 3.68 | 3.68 | 3.55 | 999100 |
| 1728509400 | 3.66 | -0.11 | -2.92 | 3.79 | 3.8 | 3.66 | 454900 |
| 1728422940 | 3.77 | -0.01 | -0.26 | 3.78 | 3.86 | 3.76 | 324700 |
| 1728336600 | 3.78 | -0.05 | -1.31 | 3.84 | 3.85 | 3.78 | 294500 |
| 1728077400 | 3.83 | -0.09 | -2.30 | 3.9 | 3.91 | 3.78 | 507600 |
| 1727991000 | 3.92 | 0.08 | 2.08 | 3.8 | 3.95 | 3.74 | 816900 |
| 1727904540 | 3.84 | 0.26 | 7.26 | 3.61 | 3.91 | 3.61 | 1713500 |
| 1727818200 | 3.58 | -0.01 | -0.28 | 3.57 | 3.67 | 3.56 | 805600 |
| 1727731800 | 3.59 | 0 | 0.00 | 3.6 | 3.61 | 3.52 | 475400 |
| 1727472600 | 3.59 | -0.02 | -0.55 | 3.64 | 3.64 | 3.57 | 622600 |
| 1727386140 | 3.61 | 0.03 | 0.84 | 3.61 | 3.66 | 3.55 | 665000 |
| 1727299740 | 3.58 | -0.01 | -0.28 | 3.61 | 3.64 | 3.57 | 392400 |
| 1727213400 | 3.59 | -0.09 | -2.45 | 3.65 | 3.68 | 3.57 | 537000 |
| 1727127000 | 3.68 | 0.04 | 1.10 | 3.67 | 3.69 | 3.61 | 474300 |
| 1726867800 | 3.64 | -0.21 | -5.45 | 3.85 | 3.85 | 3.64 | 1301900 |
| 1726781400 | 3.85 | -0.13 | -3.27 | 3.98 | 4.01 | 3.8 | 564800 |
| 1726695000 | 3.98 | 0.07 | 1.79 | 3.88 | 4.04 | 3.86 | 495700 |
| 1726608600 | 3.91 | 0.06 | 1.56 | 3.89 | 3.93 | 3.83 | 322000 |
| 1726522200 | 3.85 | 0.01 | 0.26 | 3.79 | 3.92 | 3.79 | 604500 |
| 1726263000 | 3.84 | 0.15 | 4.07 | 3.69 | 3.85 | 3.69 | 786300 |
| 1726176540 | 3.69 | -0.06 | -1.60 | 3.75 | 3.75 | 3.67 | 389300 |
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
