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 | -0.06 | -1.64835164835 | 3.64 | 3.75 | 3.5 | 43949 | 3.63345555 | CS |
| 4 | 0.44 | 14.0127388535 | 3.14 | 3.92 | 3.14 | 58437 | 3.5815865 | CS |
| 12 | -0.91 | -20.2672605791 | 4.49 | 4.62 | 3.03 | 64247 | 3.6905225 | CS |
| 26 | -0.07 | -1.91780821918 | 3.65 | 5.1097 | 3.03 | 66434 | 4.07606508 | CS |
| 52 | -0.24 | -6.28272251309 | 3.82 | 5.81 | 2.42 | 171148 | 3.97333778 | CS |
| 156 | -4.99 | -58.2263710618 | 8.57 | 8.9 | 1.95 | 210593 | 4.70976139 | CS |
| 260 | -4.39 | -55.0815558344 | 7.97 | 10.3 | 1.95 | 201780 | 5.66890328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 3.58 | -0.02 | -0.56 | 3.62 | 3.65 | 3.54 | 224449 |
| 1716503700 | 3.6 | -0.06 | -1.64 | 3.66 | 3.75 | 3.55 | 21978 |
| 1716417300 | 3.66 | 0.07 | 1.95 | 3.59 | 3.6799 | 3.5 | 62268 |
| 1716330900 | 3.59 | -0.05 | -1.37 | 3.66 | 3.66 | 3.59 | 25697 |
| 1716244500 | 3.64 | 0.02 | 0.55 | 3.62 | 3.66 | 3.52 | 83827 |
| 1715985300 | 3.62 | -0.03 | -0.82 | 3.64 | 3.7 | 3.61 | 25975 |
| 1715898900 | 3.65 | 0 | 0.00 | 3.67 | 3.7465 | 3.6 | 33306 |
| 1715812500 | 3.65 | 0.02 | 0.55 | 3.68 | 3.73 | 3.62 | 37436 |
| 1715726100 | 3.63 | 0.08 | 2.25 | 3.6 | 3.78 | 3.56 | 83110 |
| 1715639700 | 3.55 | 0.12 | 3.50 | 3.4 | 3.68 | 3.35 | 28085 |
| 1715380500 | 3.43 | -0.01 | -0.15 | 3.7 | 3.7 | 3.3 | 139532 |
| 1715294100 | 3.435 | -0.29 | -7.66 | 3.73 | 3.75 | 3.36 | 153138 |
| 1715207700 | 3.72 | 0 | 0.00 | 3.72 | 3.77 | 3.7 | 57822 |
| 1715121300 | 3.72 | -0.03 | -0.80 | 3.75 | 3.84 | 3.71 | 41132 |
| 1715034900 | 3.75 | 0.04 | 1.08 | 3.75 | 3.85 | 3.74 | 38144 |
| 1714775700 | 3.71 | -0.04 | -1.07 | 3.75 | 3.8 | 3.605 | 61060 |
| 1714689300 | 3.75 | 0.07 | 1.90 | 3.69 | 3.92 | 3.69 | 69161 |
| 1714602900 | 3.68 | 0.18 | 5.14 | 3.52 | 3.77 | 3.52 | 18430 |
| 1714516500 | 3.5 | -0.02 | -0.57 | 3.54 | 3.7 | 3.455 | 36653 |
| 1714430100 | 3.52 | 0.07 | 2.03 | 3.48 | 3.73 | 3.41 | 82743 |
| 1714170900 | 3.45 | 0.33 | 10.58 | 3.14 | 3.67 | 3.14 | 69245 |
| 1714084500 | 3.12 | -0.09 | -2.80 | 3.24 | 3.27 | 3.11 | 20424 |
| 1713998100 | 3.21 | -0.07 | -2.13 | 3.2799999 | 3.3 | 3.19 | 9197 |
| 1713911700 | 3.2799999 | 0.03 | 0.92 | 3.27 | 3.4625 | 3.25 | 23267 |
| 1713825300 | 3.25 | 0.06 | 1.88 | 3.22 | 3.34 | 3.19 | 40015 |
| 1713566100 | 3.19 | 0.13 | 4.25 | 3.09 | 3.2 | 3.04 | 33789 |
| 1713479700 | 3.06 | -0.08 | -2.55 | 3.11 | 3.2 | 3.06 | 68832 |
| 1713393300 | 3.14 | -0.05 | -1.57 | 3.19 | 3.22 | 3.0299999 | 94860 |
| 1713306900 | 3.19 | -0.03 | -0.93 | 3.21 | 3.2472 | 3.11 | 29741 |
| 1713220500 | 3.22 | -0.2 | -5.85 | 3.38 | 3.4335 | 3.22 | 90152 |
| 1712961300 | 3.42 | -0.02 | -0.58 | 3.47 | 3.47 | 3.35 | 32341 |
| 1712874900 | 3.44 | 0.01 | 0.29 | 3.47 | 3.58 | 3.4 | 63884 |
| 1712788500 | 3.43 | -0.14 | -3.92 | 3.5 | 3.6711 | 3.41 | 50601 |
| 1712702100 | 3.57 | 0.12 | 3.48 | 3.48 | 3.755 | 3.43 | 67309 |
| 1712615700 | 3.45 | -0.14 | -3.90 | 3.54 | 3.5637 | 3.43 | 73924 |
| 1712356500 | 3.59 | 0.03 | 0.84 | 3.57 | 3.7 | 3.57 | 49031 |
| 1712270100 | 3.56 | -0.04 | -1.11 | 3.63 | 3.7627 | 3.52 | 37224 |
| 1712183700 | 3.6 | -0.08 | -2.17 | 3.65 | 3.6999 | 3.51 | 46770 |
| 1712097300 | 3.68 | -0.07 | -1.87 | 3.6421 | 3.76 | 3.56 | 120917 |
| 1712010900 | 3.75 | 0 | 0.00 | 3.85 | 3.85 | 3.6901 | 52671 |
| 1711665300 | 3.75 | -0.05 | -1.32 | 3.82 | 3.875 | 3.7 | 56026 |
| 1711578900 | 3.8 | -0.01 | -0.26 | 3.84 | 3.875 | 3.71 | 34815 |
| 1711492500 | 3.81 | -0.07 | -1.80 | 3.88 | 3.88 | 3.68 | 72774 |
| 1711406100 | 3.88 | -0.08 | -2.02 | 3.92 | 3.99 | 3.81 | 55829 |
| 1711146900 | 3.96 | 0.34 | 9.39 | 3.84 | 4.0599 | 3.7 | 82056 |
| 1711060500 | 3.62 | 0.12 | 3.43 | 3.51 | 3.72 | 3.51 | 33080 |
| 1710974100 | 3.5 | -0.04 | -1.13 | 3.54 | 3.57 | 3.33 | 118031 |
| 1710887700 | 3.54 | 0.06 | 1.72 | 3.45 | 3.61 | 3.42 | 132437 |
| 1710801300 | 3.48 | -0.37 | -9.61 | 3.8 | 3.81 | 3.4 | 272719 |
| 1710542100 | 3.85 | -0.61 | -13.68 | 4 | 4.21 | 3.85 | 188641 |
| 1710455700 | 4.46 | -0.02 | -0.45 | 4.45 | 4.47 | 4.32 | 59276 |
| 1710369300 | 4.48 | 0.08 | 1.82 | 4.4 | 4.5 | 4.3601 | 49260 |
| 1710282900 | 4.4 | -0.16 | -3.51 | 4.55 | 4.5862 | 4.35 | 70915 |
| 1710196500 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.62 | 4.5199999 | 109325 |
| 1709940900 | 4.5 | 0.01 | 0.22 | 4.49 | 4.59 | 4.47 | 83210 |
| 1709854500 | 4.49 | 0.16 | 3.70 | 4.39 | 4.53 | 4.3381 | 16196 |
| 1709768100 | 4.33 | -0.05 | -1.14 | 4.39 | 4.4 | 4.24 | 62086 |
| 1709681700 | 4.38 | -0.09 | -2.01 | 4.49 | 4.5 | 4.37 | 35523 |
| 1709595300 | 4.47 | 0.01 | 0.22 | 4.5 | 4.5391 | 4.42 | 43068 |
| 1709336100 | 4.46 | 0.01 | 0.22 | 4.49 | 4.5435 | 4.3812 | 41604 |
| 1709249700 | 4.45 | -0.03 | -0.67 | 4.53 | 4.59 | 4.4 | 22705 |
| 1709163300 | 4.48 | -0.01 | -0.22 | 4.5 | 4.5599999 | 4.3101 | 34579 |
| 1709076900 | 4.49 | 0.02 | 0.45 | 4.49 | 4.54 | 4.41 | 83121 |
| 1708990500 | 4.47 | 0 | 0.00 | 4.46 | 4.54 | 4.41 | 23221 |
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
