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 | -0.24 | -7.94701986755 | 3.02 | 3.12 | 2.7 | 76360 | 2.93828071 | CS |
| 4 | -0.42 | -13.125 | 3.2 | 3.2399 | 2.7 | 73888 | 2.96148377 | CS |
| 12 | -1.59 | -36.3844393593 | 4.37 | 4.5495 | 2.67 | 118507 | 3.41063419 | CS |
| 26 | -0.05 | -1.7667844523 | 2.83 | 8.35 | 2.36 | 1367754 | 4.54597783 | CS |
| 52 | -1.99 | -41.7190775681 | 4.77 | 8.35 | 2.36 | 1124537 | 4.47367677 | CS |
| 156 | -2.52 | -47.5471698113 | 5.3 | 9.5 | 2.36 | 1290128 | 4.84699604 | CS |
| 260 | -2.52 | -47.5471698113 | 5.3 | 9.5 | 2.36 | 1290128 | 4.84699604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716935700 | 2.84 | -0.14 | -4.70 | 3.04 | 3.05 | 2.71 | 123955 |
| 1716590100 | 2.98 | 0.05 | 1.71 | 2.99 | 3.0299999 | 2.9 | 34609 |
| 1716503700 | 2.93 | -0.12 | -3.93 | 3.1 | 3.1 | 2.9001 | 47253 |
| 1716417300 | 3.05 | -0.02 | -0.65 | 3.02 | 3.12 | 3.02 | 99623 |
| 1716330900 | 3.07 | 0.18 | 6.23 | 2.89 | 3.15 | 2.88 | 135216 |
| 1716244500 | 2.89 | 0.04 | 1.40 | 2.88 | 2.94 | 2.85 | 32880 |
| 1715985300 | 2.85 | -0.05 | -1.72 | 2.86 | 2.97 | 2.82 | 45537 |
| 1715898900 | 2.9 | -0.15 | -4.92 | 3.0099999 | 3.0099999 | 2.88 | 236792 |
| 1715812500 | 3.05 | 0.11 | 3.74 | 3.02 | 3.05 | 2.85 | 93013 |
| 1715726100 | 2.94 | -0.05 | -1.57 | 2.95 | 3.0299 | 2.88 | 64277 |
| 1715639700 | 2.987 | 0.1 | 3.36 | 2.89 | 3.083 | 2.8 | 93850 |
| 1715380500 | 2.89 | -0.09 | -3.02 | 3.14 | 3.14 | 2.85 | 78035 |
| 1715294100 | 2.98 | 0.04 | 1.36 | 2.95 | 3.15 | 2.8993 | 82663 |
| 1715207700 | 2.94 | 0.07 | 2.44 | 2.85 | 2.98 | 2.8 | 57941 |
| 1715121300 | 2.87 | -0.15 | -4.97 | 3.05 | 3.05 | 2.86 | 49131 |
| 1715034900 | 3.02 | -0.1 | -3.21 | 3.14 | 3.2399 | 3 | 58471 |
| 1714775700 | 3.12 | 0.01 | 0.32 | 3.08 | 3.19 | 3.04 | 24518 |
| 1714689300 | 3.11 | -0.03 | -0.96 | 3.17 | 3.17 | 3.0501 | 19912 |
| 1714602900 | 3.14 | 0 | 0.00 | 3.2 | 3.2 | 3.0299999 | 26187 |
| 1714516500 | 3.14 | 0.03 | 0.96 | 3.1 | 3.1769 | 3.0099999 | 34074 |
| 1714430100 | 3.11 | 0.2 | 6.87 | 3.11 | 3.11 | 2.92 | 84139 |
| 1714170900 | 2.91 | 0.05 | 1.75 | 2.9 | 2.96 | 2.81 | 28861 |
| 1714084500 | 2.86 | -0.01 | -0.35 | 2.8 | 2.89 | 2.67 | 44460 |
| 1713998100 | 2.87 | -0.04 | -1.37 | 2.88 | 2.92 | 2.7799999 | 26747 |
| 1713911700 | 2.91 | 0.14 | 5.05 | 2.82 | 2.95 | 2.805 | 47897 |
| 1713825300 | 2.77 | 0.07 | 2.59 | 2.77 | 2.84 | 2.71 | 40780 |
| 1713566100 | 2.7 | -0.32 | -10.60 | 3.0099999 | 3.0117 | 2.69 | 127714 |
| 1713479700 | 3.02 | 0.1 | 3.42 | 2.93 | 3.0299 | 2.85 | 76164 |
| 1713393300 | 2.92 | 0 | 0.00 | 2.98 | 3 | 2.9 | 40701 |
| 1713306900 | 2.92 | -0.13 | -4.26 | 3.04 | 3.075 | 2.88 | 64463 |
| 1713220500 | 3.05 | -0.02 | -0.65 | 3.15 | 3.1899 | 3.0099999 | 77236 |
| 1712961300 | 3.07 | -0.1 | -3.15 | 3.17 | 3.17 | 3.02 | 69599 |
| 1712874900 | 3.17 | -0.03 | -0.94 | 3.2 | 3.2 | 3.0099999 | 36312 |
| 1712788500 | 3.2 | -0.09 | -2.74 | 3.25 | 3.2625 | 3.145 | 37869 |
| 1712702100 | 3.29 | 0.02 | 0.61 | 3.2599999 | 3.3881 | 3.24 | 42099 |
| 1712615700 | 3.27 | -0.02 | -0.61 | 3.34 | 3.39 | 3.24 | 37146 |
| 1712356500 | 3.29 | -0.03 | -0.90 | 3.2599999 | 3.3363 | 3.22 | 47197 |
| 1712270100 | 3.32 | 0.12 | 3.75 | 3.15 | 3.4249 | 3.07 | 140936 |
| 1712183700 | 3.2 | 0.23 | 7.74 | 3.05 | 3.21 | 2.95 | 83118 |
| 1712097300 | 2.97 | -0.05 | -1.66 | 2.99 | 3.0099999 | 2.8501 | 97738 |
| 1712010900 | 3.02 | -0.19 | -5.92 | 3.22 | 3.25 | 2.8101 | 391092 |
| 1711665300 | 3.21 | -0.25 | -7.23 | 3.44 | 3.44 | 3.2 | 116271 |
| 1711578900 | 3.46 | -0.03 | -0.86 | 3.54 | 3.57 | 3.33 | 130926 |
| 1711492500 | 3.49 | 0.18 | 5.44 | 3.33 | 3.54 | 3.2531 | 118156 |
| 1711406100 | 3.31 | -0.22 | -6.23 | 3.5 | 3.5497 | 3.22 | 257824 |
| 1711146900 | 3.53 | -0.29 | -7.59 | 3.79 | 3.79 | 3.52 | 213462 |
| 1711060500 | 3.82 | 0.1 | 2.69 | 3.77 | 3.88 | 3.69 | 83929 |
| 1710974100 | 3.72 | 0.04 | 1.09 | 3.71 | 3.7664 | 3.56 | 86048 |
| 1710887700 | 3.68 | -0.06 | -1.60 | 3.73 | 3.745 | 3.6069 | 51484 |
| 1710801300 | 3.74 | 0.03 | 0.81 | 3.78 | 3.86 | 3.64 | 121097 |
| 1710542100 | 3.71 | 0.08 | 2.20 | 3.68 | 3.86 | 3.56 | 407467 |
| 1710455700 | 3.63 | 0.05 | 1.40 | 3.66 | 3.82 | 3.5 | 302494 |
| 1710369300 | 3.58 | -0.32 | -8.21 | 3.9 | 3.9599 | 3.51 | 479961 |
| 1710282900 | 3.9 | -0.19 | -4.65 | 4.09 | 4.09 | 3.77 | 261069 |
| 1710196500 | 4.09 | 0.21 | 5.41 | 3.89 | 4.17 | 3.89 | 147390 |
| 1709940900 | 3.88 | -0.36 | -8.49 | 4.2 | 4.5495 | 3.78 | 556100 |
| 1709854500 | 4.24 | -0.02 | -0.47 | 4.35 | 4.35 | 4.04 | 228741 |
| 1709768100 | 4.26 | 0.01 | 0.24 | 4.37 | 4.4099 | 4.17 | 230805 |
| 1709681700 | 4.25 | -0.35 | -7.61 | 4.51 | 4.69 | 4.17 | 359011 |
| 1709595300 | 4.6 | 0.16 | 3.60 | 4.46 | 4.76 | 4.36 | 300656 |
| 1709336100 | 4.44 | -0.48 | -9.76 | 4.92 | 4.96 | 4.28 | 616264 |
| 1709249700 | 4.92 | 0.28 | 5.92 | 4.85 | 5.1399 | 4.7 | 729085 |
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
