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 | -0.21 | -6.34441087613 | 3.31 | 3.45 | 3.1 | 11480 | 3.27215452 | CS |
| 4 | -0.82 | -20.9183673469 | 3.92 | 4.1473 | 3.1 | 17983 | 3.65902614 | CS |
| 12 | -1.4 | -31.1111111111 | 4.5 | 4.97 | 3.1 | 21581 | 3.99669433 | CS |
| 26 | -3.87 | -55.5236728838 | 6.97 | 7.8734 | 3.1 | 35590 | 5.72329261 | CS |
| 52 | -1.79 | -36.6053169734 | 4.89 | 7.97 | 3.1 | 43710 | 6.38122532 | CS |
| 156 | -66.1 | -95.5202312139 | 69.2 | 78.2 | 3.1 | 1270165 | 19.62812727 | CS |
| 260 | -58.9 | -95 | 62 | 91.5 | 3.1 | 1112885 | 31.86178903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 3.2599999 | -0.07 | -2.17 | 3.38 | 3.45 | 3.22 | 7394 |
| 1713911700 | 3.3323 | -0.04 | -1.12 | 3.33 | 3.4 | 3.2401 | 5011 |
| 1713825300 | 3.37 | 0.12 | 3.69 | 3.22 | 3.37 | 3.22 | 6544 |
| 1713566100 | 3.25 | 0 | 0.00 | 3.3 | 3.3 | 3.22 | 26402 |
| 1713479700 | 3.25 | -0.06 | -1.81 | 3.31 | 3.38 | 3.25 | 12047 |
| 1713393300 | 3.31 | 0.11 | 3.44 | 3.25 | 3.44 | 3.2 | 9084 |
| 1713306900 | 3.2 | -0.05 | -1.54 | 3.27 | 3.4433 | 3.2 | 16466 |
| 1713220500 | 3.25 | -0.02 | -0.61 | 3.34 | 3.49 | 3.23 | 13289 |
| 1712961300 | 3.27 | -0.36 | -9.92 | 3.63 | 3.79 | 3.21 | 22242 |
| 1712874900 | 3.63 | -0.13 | -3.46 | 3.77 | 3.8343 | 3.61 | 35872 |
| 1712788500 | 3.76 | -0.06 | -1.57 | 3.8 | 3.84 | 3.7501 | 15789 |
| 1712702100 | 3.82 | -0.01 | -0.26 | 3.81 | 3.88 | 3.795 | 10894 |
| 1712615700 | 3.83 | 0.08 | 2.13 | 3.78 | 3.875 | 3.7124 | 16398 |
| 1712356500 | 3.75 | -0.2 | -5.06 | 3.87 | 3.87 | 3.75 | 10465 |
| 1712270100 | 3.95 | -0.1 | -2.47 | 4.01 | 4.0599999 | 3.8 | 15599 |
| 1712183700 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.0651 | 3.85 | 25338 |
| 1712097300 | 4 | 0.12 | 2.98 | 3.85 | 4.1099 | 3.839 | 31958 |
| 1712010900 | 3.8841 | -0.12 | -2.90 | 4 | 4 | 3.85 | 52886 |
| 1711665300 | 4 | 0.08 | 2.04 | 3.92 | 4.1473 | 3.8113 | 13334 |
| 1711578900 | 3.92 | 0.06 | 1.55 | 3.88 | 3.95 | 3.8 | 10413 |
| 1711492500 | 3.86 | -0.01 | -0.31 | 3.83 | 3.9029 | 3.55 | 25476 |
| 1711406100 | 3.872 | 0.04 | 1.10 | 3.81 | 3.9558 | 3.81 | 17822 |
| 1711146900 | 3.83 | 0.2 | 5.51 | 3.55 | 3.83 | 3.55 | 28028 |
| 1711060500 | 3.63 | 0.05 | 1.40 | 3.63 | 3.8 | 3.63 | 19185 |
| 1710974100 | 3.58 | -0.14 | -3.76 | 3.74 | 3.8398 | 3.56 | 8399 |
| 1710887700 | 3.72 | 0 | 0.00 | 3.68 | 3.91 | 3.68 | 8531 |
| 1710801300 | 3.72 | -0.11 | -2.87 | 3.8 | 4.085 | 3.6305 | 18934 |
| 1710542100 | 3.83 | -0.09 | -2.30 | 3.96 | 3.96 | 3.58 | 25511 |
| 1710455700 | 3.92 | -0.16 | -3.92 | 4.11 | 4.16 | 3.85 | 16359 |
| 1710369300 | 4.08 | -0.07 | -1.69 | 4.15 | 4.23 | 4.08 | 14743 |
| 1710282900 | 4.15 | 0.15 | 3.75 | 4.0599999 | 4.18 | 4.0284 | 44139 |
| 1710196500 | 4 | 0.2 | 5.26 | 3.84 | 4.2398999 | 3.84 | 82017 |
| 1709940900 | 3.8 | 0.26 | 7.34 | 3.55 | 3.8825 | 3.4601 | 41743 |
| 1709854500 | 3.54 | -0.15 | -4.07 | 3.7 | 3.8 | 3.51 | 39671 |
| 1709768100 | 3.69 | -0.29 | -7.29 | 4.01 | 4.0199999 | 3.65 | 64336 |
| 1709681700 | 3.98 | -0.26 | -6.13 | 4.24 | 4.2493 | 3.98 | 35659 |
| 1709595300 | 4.24 | -0.01 | -0.24 | 4.22 | 4.28 | 4.21 | 13981 |
| 1709336100 | 4.25 | 0.1 | 2.41 | 4.21 | 4.3299 | 4.1510999 | 16921 |
| 1709249700 | 4.15 | -0.05 | -1.19 | 4.13 | 4.32 | 4.13 | 16640 |
| 1709163300 | 4.2 | 0.02 | 0.48 | 4.18 | 4.3 | 4.13 | 10649 |
| 1709076900 | 4.18 | -0.08 | -1.88 | 4.35 | 4.38 | 4.18 | 20240 |
| 1708990500 | 4.26 | -0.05 | -1.16 | 4.35 | 4.42 | 4.25 | 17436 |
| 1708731300 | 4.3099999 | 0.1 | 2.38 | 4.28 | 4.35 | 4.2 | 9412 |
| 1708644900 | 4.21 | -0.33 | -7.27 | 4.5599999 | 4.5599999 | 4.21 | 8260 |
| 1708558500 | 4.54 | 0.06 | 1.34 | 4.48 | 4.67 | 4.3501 | 12586 |
| 1708472100 | 4.48 | 0.09 | 2.05 | 4.23 | 4.48 | 4.1302 | 33368 |
| 1708126500 | 4.39 | -0.18 | -3.94 | 4.32 | 4.68 | 4.195 | 47719 |
| 1708040100 | 4.57 | -0.14 | -2.97 | 4.82 | 4.82 | 4.54 | 30044 |
| 1707953700 | 4.71 | 0.08 | 1.73 | 4.65 | 4.71 | 4.54 | 22017 |
| 1707867300 | 4.63 | -0.26 | -5.32 | 4.82 | 4.9 | 4.63 | 22419 |
| 1707780900 | 4.89 | 0.11 | 2.30 | 4.86 | 4.97 | 4.83 | 12043 |
| 1707521700 | 4.78 | 0.18 | 3.91 | 4.6 | 4.82 | 4.5401 | 15051 |
| 1707435300 | 4.6 | 0.09 | 2.00 | 4.49 | 4.65 | 4.49 | 11027 |
| 1707348900 | 4.51 | -0.14 | -3.01 | 4.69 | 4.87 | 4.51 | 11858 |
| 1707262500 | 4.65 | 0.26 | 5.92 | 4.39 | 4.65 | 4.39 | 17594 |
| 1707176100 | 4.39 | -0.15 | -3.30 | 4.54 | 4.55 | 4.29 | 32593 |
| 1706916900 | 4.54 | 0.02 | 0.44 | 4.6 | 4.67 | 4.41 | 8702 |
| 1706830500 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.53 | 4.4301 | 19795 |
| 1706744100 | 4.5 | -0.12 | -2.60 | 4.64 | 4.74 | 4.5 | 15166 |
| 1706657700 | 4.62 | 0.08 | 1.76 | 4.57 | 4.79 | 4.57 | 11355 |
| 1706571300 | 4.54 | -0.01 | -0.22 | 4.55 | 4.71 | 4.475 | 30404 |
| 1706312100 | 4.55 | -0.08 | -1.73 | 4.6 | 4.69 | 4.55 | 13395 |
| 1706225700 | 4.63 | 0.02 | 0.43 | 4.66 | 4.7 | 4.61 | 9976 |
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
