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 | -0.82 | -21.409921671 | 3.83 | 3.92 | 3 | 68687 | 3.34933816 | DE |
| 4 | -1.13 | -27.2946859903 | 4.14 | 4.18 | 3 | 34293 | 3.61726919 | DE |
| 12 | -1.26 | -29.5081967213 | 4.27 | 4.5 | 3 | 40998 | 3.95242546 | DE |
| 26 | -0.16 | -5.04731861199 | 3.17 | 9.99 | 3 | 103342 | 5.38853549 | DE |
| 52 | -5.55 | -64.8364485981 | 8.56 | 9.99 | 3 | 70794 | 5.43970007 | DE |
| 156 | -22.34 | -88.1262327416 | 25.35 | 31.7 | 3 | 53612 | 10.51635927 | DE |
| 260 | -19.79 | -86.798245614 | 22.8 | 36 | 3 | 40374 | 13.23988451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.15 | -0.09 | -2.63 | 3.22 | 3.275 | 3.1 | 63346 |
| 1714062600 | 3.235 | -0.23 | -6.50 | 3.25 | 3.31 | 3.08 | 146450 |
| 1713976200 | 3.46 | -0.32 | -8.47 | 3.84 | 3.92 | 3.46 | 88066 |
| 1713889800 | 3.78 | 0 | 0.00 | 3.83 | 3.84 | 3.73 | 25402 |
| 1713803400 | 3.78 | -0.03 | -0.66 | 3.83 | 3.84 | 3.755 | 20171 |
| 1713544200 | 3.805 | 0.01 | 0.13 | 3.79 | 3.84 | 3.73 | 16870 |
| 1713457800 | 3.8 | 0 | 0.00 | 3.78 | 3.89 | 3.78 | 16491 |
| 1713371400 | 3.8 | 0.02 | 0.53 | 3.75 | 3.835 | 3.72 | 13548 |
| 1713285000 | 3.78 | -0.1 | -2.45 | 3.98 | 3.98 | 3.72 | 41074 |
| 1713198600 | 3.875 | 0.01 | 0.26 | 3.895 | 3.935 | 3.855 | 13662 |
| 1712939400 | 3.865 | -0.02 | -0.39 | 3.88 | 3.9 | 3.84 | 23707 |
| 1712853000 | 3.88 | -0.06 | -1.52 | 3.97 | 3.97 | 3.85 | 18954 |
| 1712766600 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.905 | 34806 |
| 1712680200 | 4 | 0 | 0.00 | 4 | 4 | 3.955 | 16288 |
| 1712593800 | 4 | -0.03 | -0.62 | 4.025 | 4.025 | 3.975 | 17895 |
| 1712334600 | 4.025 | -0.07 | -1.71 | 4.09 | 4.09 | 3.96 | 19825 |
| 1712248200 | 4.095 | 0.08 | 1.87 | 4.05 | 4.11 | 4 | 17084 |
| 1712161800 | 4.0199999 | 0.04 | 1.01 | 4 | 4.1 | 3.945 | 18232 |
| 1712075400 | 3.98 | -0.14 | -3.28 | 4.14 | 4.18 | 3.96 | 39698 |
| 1711647000 | 4.115 | 0.09 | 2.11 | 4.0599999 | 4.195 | 4 | 49786 |
| 1711560600 | 4.03 | 0.06 | 1.51 | 3.98 | 4.08 | 3.97 | 21106 |
| 1711474200 | 3.97 | 0.02 | 0.51 | 3.97 | 4.04 | 3.87 | 42981 |
| 1711387800 | 3.95 | 0.1 | 2.46 | 4.1 | 4.4 | 3.95 | 148131 |
| 1711128600 | 3.855 | -0.01 | -0.13 | 3.87 | 3.95 | 3.83 | 22235 |
| 1711042200 | 3.86 | 0.04 | 1.05 | 3.82 | 3.965 | 3.79 | 31945 |
| 1710955800 | 3.82 | 0.12 | 3.24 | 3.725 | 3.83 | 3.725 | 26770 |
| 1710869400 | 3.7 | -0.13 | -3.27 | 3.835 | 3.835 | 3.675 | 43109 |
| 1710783000 | 3.825 | 0.12 | 3.10 | 3.71 | 3.875 | 3.7 | 40855 |
| 1710523800 | 3.71 | -0.26 | -6.55 | 3.975 | 3.98 | 3.66 | 120987 |
| 1710437400 | 3.97 | -0.09 | -2.22 | 4.0599999 | 4.1 | 3.965 | 54316 |
| 1710351000 | 4.0599999 | 0 | 0.00 | 4.09 | 4.115 | 4.025 | 18277 |
| 1710264600 | 4.0599999 | 0.05 | 1.25 | 4.01 | 4.12 | 4.005 | 26328 |
| 1710178200 | 4.01 | -0.04 | -0.87 | 4.05 | 4.08 | 4 | 21396 |
| 1709919000 | 4.045 | -0.1 | -2.41 | 4.16 | 4.16 | 4 | 33014 |
| 1709832600 | 4.1449999 | 0.06 | 1.59 | 4.08 | 4.23 | 4.025 | 30818 |
| 1709746200 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.13 | 4.0199999 | 20582 |
| 1709659800 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.12 | 3.99 | 32318 |
| 1709573400 | 4.12 | -0.01 | -0.24 | 4.13 | 4.21 | 4.1 | 16072 |
| 1709314200 | 4.13 | 0.09 | 2.23 | 4.065 | 4.175 | 4 | 27008 |
| 1709227800 | 4.04 | -0.06 | -1.46 | 4.08 | 4.14 | 3.95 | 95977 |
| 1709141400 | 4.1 | -0.01 | -0.24 | 4.11 | 4.15 | 4.09 | 28236 |
| 1709055000 | 4.11 | -0.07 | -1.56 | 4.175 | 4.175 | 4.09 | 21916 |
| 1708968600 | 4.175 | -0.06 | -1.42 | 4.3 | 4.3 | 4.16 | 25826 |
| 1708709400 | 4.235 | 0.04 | 0.95 | 4.2 | 4.34 | 4.2 | 47802 |
| 1708623000 | 4.195 | -0.02 | -0.36 | 4.21 | 4.29 | 4.16 | 34179 |
| 1708536600 | 4.21 | -0.1 | -2.21 | 4.305 | 4.34 | 4.21 | 29053 |
| 1708450200 | 4.305 | -0.07 | -1.60 | 4.315 | 4.42 | 4.21 | 46906 |
| 1708363800 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 0 |
| 1708104600 | 4.375 | 0.04 | 0.92 | 4.365 | 4.5 | 4.3 | 75634 |
| 1708018200 | 4.335 | 0.04 | 0.81 | 4.33 | 4.37 | 4.3 | 14331 |
| 1707931800 | 4.3 | 0.11 | 2.63 | 4.25 | 4.43 | 4.13 | 96247 |
| 1707845400 | 4.19 | -0.07 | -1.64 | 4.2699999 | 4.275 | 4.135 | 48935 |
| 1707759000 | 4.26 | 0.13 | 3.15 | 4.18 | 4.3 | 4.13 | 49124 |
| 1707499800 | 4.13 | -0.01 | -0.24 | 4.14 | 4.14 | 4.01 | 41851 |
| 1707413400 | 4.14 | -0.12 | -2.82 | 4.26 | 4.33 | 4.135 | 37570 |
| 1707327000 | 4.26 | -0.03 | -0.70 | 4.32 | 4.34 | 4.245 | 38316 |
| 1707240600 | 4.29 | 0.01 | 0.35 | 4.29 | 4.375 | 4.21 | 55916 |
| 1707154200 | 4.275 | 0.06 | 1.30 | 4.2699999 | 4.38 | 4.21 | 69441 |
| 1706895000 | 4.22 | -0.01 | -0.24 | 4.2699999 | 4.415 | 4.22 | 181551 |
| 1706808600 | 4.23 | 0.18 | 4.44 | 4.01 | 4.37 | 3.97 | 128569 |
| 1706722200 | 4.05 | -0.01 | -0.25 | 4.03 | 4.105 | 3.935 | 118330 |
| 1706635800 | 4.0599999 | -0.22 | -5.14 | 4.28 | 4.28 | 4.03 | 124475 |
| 1706549400 | 4.28 | -0.17 | -3.82 | 4.155 | 4.36 | 3.87 | 313995 |
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
