We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.604229607251 | 3.31 | 3.375 | 3.15 | 252063 | 3.24287043 | CS |
| 4 | 0 | 0 | 3.33 | 3.735 | 3.15 | 261312 | 3.38420497 | CS |
| 12 | -1.01 | -23.2718894009 | 4.34 | 4.51 | 3.15 | 280957 | 3.67466548 | CS |
| 26 | -0.98 | -22.7378190255 | 4.31 | 4.9 | 3.15 | 365307 | 4.03064672 | CS |
| 52 | -1.33 | -28.5407725322 | 4.66 | 5.36 | 3.15 | 447185 | 4.35041937 | CS |
| 156 | -3.76 | -53.0324400564 | 7.09 | 8.995 | 3.15 | 588482 | 5.25001597 | CS |
| 260 | 1.06 | 46.6960352423 | 2.27 | 8.995 | 0.208 | 871322 | 2.41427351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 3.27 | 0.01 | 0.31 | 3.27 | 3.33 | 3.2599999 | 102191 |
| 1713566100 | 3.2599999 | 0.1 | 3.16 | 3.15 | 3.2700999 | 3.15 | 484703 |
| 1713479700 | 3.16 | -0.05 | -1.56 | 3.21 | 3.2599999 | 3.16 | 162177 |
| 1713393300 | 3.21 | -0.06 | -1.83 | 3.27 | 3.32 | 3.21 | 191755 |
| 1713306900 | 3.27 | -0.04 | -1.21 | 3.31 | 3.375 | 3.24 | 313774 |
| 1713220500 | 3.31 | 0.03 | 0.91 | 3.31 | 3.34 | 3.25 | 330372 |
| 1712961300 | 3.2799999 | -0.06 | -1.80 | 3.31 | 3.335 | 3.185 | 437073 |
| 1712874900 | 3.34 | -0.04 | -1.18 | 3.4 | 3.4 | 3.3 | 171012 |
| 1712788500 | 3.38 | -0.04 | -1.17 | 3.355 | 3.415 | 3.34 | 352720 |
| 1712702100 | 3.42 | -0.01 | -0.29 | 3.44 | 3.4698 | 3.42 | 158489 |
| 1712615700 | 3.43 | 0 | 0.00 | 3.44 | 3.46 | 3.42 | 115036 |
| 1712356500 | 3.43 | 0.01 | 0.29 | 3.435 | 3.455 | 3.42 | 194425 |
| 1712270100 | 3.42 | -0.02 | -0.58 | 3.48 | 3.48 | 3.41 | 194894 |
| 1712183700 | 3.44 | -0.03 | -0.86 | 3.43 | 3.48 | 3.395 | 167335 |
| 1712097300 | 3.47 | -0.08 | -2.25 | 3.52 | 3.56 | 3.46 | 244691 |
| 1712010900 | 3.55 | -0.05 | -1.39 | 3.62 | 3.6399 | 3.51 | 326599 |
| 1711665300 | 3.6 | 0.15 | 4.35 | 3.48 | 3.735 | 3.48 | 648795 |
| 1711578900 | 3.45 | 0.1 | 2.99 | 3.42 | 3.46 | 3.37 | 164450 |
| 1711492500 | 3.35 | 0.03 | 0.90 | 3.33 | 3.35 | 3.31 | 171845 |
| 1711406100 | 3.32 | -0.03 | -0.90 | 3.38 | 3.38 | 3.25 | 294202 |
| 1711146900 | 3.35 | 0.05 | 1.52 | 3.2599999 | 3.46 | 3.2599999 | 333908 |
| 1711060500 | 3.3 | -0.29 | -8.08 | 3.32 | 3.4595 | 3.23 | 1330506 |
| 1710974100 | 3.59 | 0.02 | 0.56 | 3.56 | 3.68 | 3.51 | 317959 |
| 1710887700 | 3.57 | 0.01 | 0.28 | 3.56 | 3.6 | 3.51 | 209538 |
| 1710801300 | 3.56 | -0.19 | -5.07 | 3.75 | 3.75 | 3.545 | 369818 |
| 1710542100 | 3.75 | 0.03 | 0.81 | 3.77 | 3.79 | 3.72 | 327199 |
| 1710455700 | 3.72 | -0.02 | -0.40 | 3.7 | 3.75 | 3.62 | 298481 |
| 1710369300 | 3.735 | -0.01 | -0.13 | 3.74 | 3.775 | 3.69 | 122477 |
| 1710282900 | 3.74 | 0.02 | 0.54 | 3.73 | 3.765 | 3.65 | 227790 |
| 1710196500 | 3.72 | -0.09 | -2.36 | 3.81 | 3.85 | 3.715 | 107225 |
| 1709940900 | 3.81 | 0.08 | 2.14 | 3.78 | 3.82 | 3.74 | 258085 |
| 1709854500 | 3.73 | -0.09 | -2.36 | 3.84 | 3.84 | 3.7 | 290605 |
| 1709768100 | 3.82 | -0.07 | -1.80 | 3.92 | 3.92 | 3.75 | 219260 |
| 1709681700 | 3.89 | -0.06 | -1.52 | 3.92 | 3.955 | 3.88 | 130131 |
| 1709595300 | 3.95 | -0.02 | -0.50 | 3.98 | 4 | 3.94 | 90192 |
| 1709336100 | 3.97 | -0.02 | -0.50 | 3.98 | 4.01 | 3.93 | 237322 |
| 1709249700 | 3.99 | 0.05 | 1.27 | 4.04 | 4.04 | 3.92 | 304565 |
| 1709163300 | 3.94 | -0.1 | -2.48 | 3.99 | 4.04 | 3.89 | 318727 |
| 1709076900 | 4.04 | 0.04 | 1.00 | 4.0599999 | 4.155 | 3.87 | 373509 |
| 1708990500 | 4 | -0.01 | -0.25 | 3.97 | 4.0808 | 3.97 | 345643 |
| 1708731300 | 4.01 | 0.21 | 5.53 | 3.79 | 4.025 | 3.79 | 497679 |
| 1708644900 | 3.8 | -0.07 | -1.81 | 3.87 | 3.9115 | 3.74 | 313388 |
| 1708558500 | 3.87 | -0.03 | -0.77 | 3.9 | 3.905 | 3.84 | 137705 |
| 1708472100 | 3.9 | -0.1 | -2.50 | 3.93 | 4.01 | 3.875 | 190436 |
| 1708126500 | 4 | 0 | 0.00 | 3.96 | 4.0199999 | 3.94 | 180093 |
| 1708040100 | 4 | 0.15 | 3.90 | 3.91 | 4.07 | 3.79 | 333462 |
| 1707953700 | 3.85 | 0.02 | 0.52 | 3.9 | 3.9 | 3.815 | 160241 |
| 1707867300 | 3.83 | -0.14 | -3.53 | 3.84 | 3.85 | 3.715 | 443545 |
| 1707780900 | 3.97 | 0.12 | 3.12 | 3.86 | 4 | 3.86 | 181347 |
| 1707521700 | 3.85 | -0.04 | -1.03 | 3.89 | 3.93 | 3.83 | 246321 |
| 1707435300 | 3.89 | 0.13 | 3.46 | 3.74 | 3.94 | 3.7 | 293811 |
| 1707348900 | 3.76 | -0.06 | -1.57 | 3.85 | 3.85 | 3.755 | 140223 |
| 1707262500 | 3.82 | -0.08 | -2.05 | 3.87 | 3.94 | 3.82 | 137680 |
| 1707176100 | 3.9 | -0.26 | -6.25 | 4.09 | 4.09 | 3.9 | 234132 |
| 1706916900 | 4.16 | -0.14 | -3.26 | 4.24 | 4.3 | 4.16 | 287156 |
| 1706830500 | 4.3 | 0.03 | 0.70 | 4.3 | 4.35 | 4.165 | 290301 |
| 1706744100 | 4.2699999 | -0.11 | -2.51 | 4.38 | 4.51 | 4.2699999 | 309286 |
| 1706657700 | 4.38 | -0.01 | -0.23 | 4.34 | 4.43 | 4.3 | 348763 |
| 1706571300 | 4.39 | 0.12 | 2.81 | 4.2699999 | 4.4 | 4.17 | 332190 |
| 1706312100 | 4.2699999 | -0.02 | -0.47 | 4.34 | 4.4 | 4.25 | 255594 |
| 1706225700 | 4.29 | 0.07 | 1.66 | 4.2699999 | 4.33 | 4.21 | 269927 |
| 1706139300 | 4.22 | -0.07 | -1.63 | 4.37 | 4.38 | 4.21 | 213575 |
| 1706052900 | 4.29 | 0.07 | 1.66 | 4.26 | 4.32 | 4.2325 | 249207 |
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
