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 | -0.04 | -1.16959064327 | 3.42 | 3.69 | 3.24 | 121244 | 3.35315703 | CS |
| 4 | 0.09 | 2.73556231003 | 3.29 | 4.6 | 3.2 | 250809 | 3.8246136 | CS |
| 12 | -0.25 | -6.8870523416 | 3.63 | 4.6 | 2.05 | 458966 | 3.1493992 | CS |
| 26 | 0.73 | 27.5471698113 | 2.65 | 4.6 | 2.05 | 365271 | 3.29491017 | CS |
| 52 | -2.25 | -39.9644760213 | 5.63 | 7.73 | 2.05 | 308548 | 4.14227372 | CS |
| 156 | -15.72 | -82.3036649215 | 19.1 | 27.95 | 2.05 | 251930 | 7.05213848 | CS |
| 260 | -12.32 | -78.4713375796 | 15.7 | 27.95 | 2.05 | 202967 | 8.60651849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 3.38 | 0.06 | 1.81 | 3.34 | 3.49 | 3.31 | 58461 |
| 1717108500 | 3.32 | -0.03 | -0.90 | 3.35 | 3.5 | 3.29 | 143968 |
| 1717022100 | 3.35 | -0.03 | -0.89 | 3.3 | 3.36 | 3.24 | 72017 |
| 1716935700 | 3.38 | 0.02 | 0.60 | 3.38 | 3.69 | 3.29 | 158011 |
| 1716590100 | 3.36 | -0.05 | -1.47 | 3.42 | 3.46 | 3.35 | 110979 |
| 1716503700 | 3.41 | -0.09 | -2.57 | 3.5 | 3.5 | 3.38 | 118820 |
| 1716417300 | 3.5 | 0.03 | 0.86 | 3.49 | 3.56 | 3.43 | 200447 |
| 1716330900 | 3.47 | -0.09 | -2.53 | 3.52 | 3.61 | 3.4 | 112901 |
| 1716244500 | 3.56 | -0.03 | -0.84 | 3.59 | 3.635 | 3.512 | 124546 |
| 1715985300 | 3.59 | -0.17 | -4.52 | 3.76 | 3.76 | 3.52 | 209210 |
| 1715898900 | 3.76 | -0.16 | -4.08 | 3.86 | 3.921 | 3.75 | 135392 |
| 1715812500 | 3.92 | -0.31 | -7.33 | 4.33 | 4.33 | 3.8 | 240167 |
| 1715726100 | 4.23 | -0.13 | -2.98 | 4.32 | 4.48 | 4.21 | 335980 |
| 1715639700 | 4.36 | -0.06 | -1.36 | 4.48 | 4.6 | 4.3099999 | 348222 |
| 1715380500 | 4.42 | 0.76 | 20.77 | 4 | 4.43 | 3.71 | 826949 |
| 1715294100 | 3.66 | 0.02 | 0.55 | 3.66 | 3.77 | 3.63 | 378803 |
| 1715207700 | 3.64 | -0.01 | -0.27 | 3.58 | 3.75 | 3.5 | 236579 |
| 1715121300 | 3.65 | 0.05 | 1.39 | 3.65 | 3.705 | 3.55 | 309966 |
| 1715034900 | 3.6 | 0.09 | 2.56 | 3.54 | 3.71 | 3.5 | 201669 |
| 1714775700 | 3.51 | 0.29 | 9.01 | 3.29 | 3.58 | 3.2 | 489691 |
| 1714689300 | 3.22 | -0.04 | -1.23 | 3.3 | 3.36 | 3.17 | 143475 |
| 1714602900 | 3.2599999 | 0.09 | 2.84 | 3.17 | 3.35 | 3.08 | 227083 |
| 1714516500 | 3.17 | -0.05 | -1.55 | 3.19 | 3.31 | 3.12 | 208901 |
| 1714430100 | 3.22 | 0.07 | 2.22 | 3.09 | 3.38 | 3.06 | 244221 |
| 1714170900 | 3.15 | 0.05 | 1.61 | 3.09 | 3.37 | 3.06 | 293792 |
| 1714084500 | 3.1 | -0.14 | -4.32 | 3.2412 | 3.44 | 3.04 | 548481 |
| 1713998100 | 3.24 | 0.09 | 2.86 | 3.18 | 3.42 | 3.11 | 866826 |
| 1713911700 | 3.15 | 0.9 | 40.00 | 2.7 | 3.53 | 2.58 | 11693276 |
| 1713825300 | 2.25 | -0.04 | -1.75 | 2.29 | 2.34 | 2.18 | 296034 |
| 1713566100 | 2.29 | -0.05 | -2.14 | 2.29 | 2.46 | 2.2799999 | 127938 |
| 1713479700 | 2.34 | 0.21 | 9.86 | 2.18 | 2.47 | 2.14 | 174557 |
| 1713393300 | 2.13 | -0.06 | -2.74 | 2.25 | 2.25 | 2.08 | 197922 |
| 1713306900 | 2.19 | -0.02 | -0.90 | 2.1856 | 2.25 | 2.05 | 285877 |
| 1713220500 | 2.21 | -0.08 | -3.49 | 2.27 | 2.3203999 | 2.15 | 127970 |
| 1712961300 | 2.29 | -0.04 | -1.72 | 2.31 | 2.31 | 2.19 | 76164 |
| 1712874900 | 2.33 | 0.03 | 1.30 | 2.31 | 2.34 | 2.21 | 64666 |
| 1712788500 | 2.3 | 0.16 | 7.48 | 2.09 | 2.32 | 2.09 | 224216 |
| 1712702100 | 2.14 | -0.14 | -6.14 | 2.29 | 2.34 | 2.09 | 520403 |
| 1712615700 | 2.2799999 | 0.1 | 4.59 | 2.21 | 2.35 | 2.175 | 203863 |
| 1712356500 | 2.18 | -0.18 | -7.63 | 2.35 | 2.35 | 2.15 | 352660 |
| 1712270100 | 2.36 | -0.02 | -0.84 | 2.4 | 2.48 | 2.3 | 146212 |
| 1712183700 | 2.38 | 0.08 | 3.48 | 2.3 | 2.48 | 2.266 | 111199 |
| 1712097300 | 2.3 | -0.07 | -2.95 | 2.33 | 2.35 | 2.25 | 181177 |
| 1712010900 | 2.37 | -0.06 | -2.47 | 2.42 | 2.47 | 2.3201 | 135165 |
| 1711665300 | 2.43 | 0.01 | 0.41 | 2.44 | 2.5 | 2.41 | 116224 |
| 1711578900 | 2.42 | -0.07 | -2.81 | 2.5 | 2.5099999 | 2.4 | 147401 |
| 1711492500 | 2.49 | -0.01 | -0.40 | 2.52 | 2.5452 | 2.45 | 166700 |
| 1711406100 | 2.5 | -0.13 | -4.94 | 2.63 | 2.65 | 2.5 | 207241 |
| 1711146900 | 2.63 | 0.03 | 1.15 | 2.66 | 2.6957 | 2.6 | 98492 |
| 1711060500 | 2.6 | -0.11 | -4.06 | 2.75 | 2.8907 | 2.57 | 181157 |
| 1710974100 | 2.71 | 0.13 | 5.04 | 2.61 | 2.72 | 2.52 | 208957 |
| 1710887700 | 2.58 | -0.15 | -5.49 | 2.77 | 2.77 | 2.55 | 269586 |
| 1710801300 | 2.73 | -0.34 | -11.07 | 2.95 | 3.056 | 2.72 | 399342 |
| 1710542100 | 3.07 | -0.45 | -12.78 | 3.5 | 3.52 | 2.7799999 | 1341225 |
| 1710455700 | 3.52 | -0.13 | -3.56 | 3.6 | 3.67 | 3.46 | 221279 |
| 1710369300 | 3.65 | -0.37 | -9.20 | 3.7 | 3.83 | 3.265 | 411034 |
| 1710282900 | 4.0199999 | 0.29 | 7.77 | 3.74 | 4.0663 | 3.74 | 311094 |
| 1710196500 | 3.73 | 0.11 | 3.04 | 3.7 | 3.8677 | 3.55 | 193662 |
| 1709940900 | 3.62 | 0.01 | 0.28 | 3.63 | 3.83 | 3.57 | 80244 |
| 1709854500 | 3.61 | -0.15 | -3.99 | 3.79 | 3.864 | 3.56 | 100603 |
| 1709768100 | 3.76 | 0.15 | 4.16 | 3.61 | 3.78 | 3.555 | 105675 |
| 1709681700 | 3.61 | -0.13 | -3.48 | 3.73 | 3.835 | 3.61 | 81957 |
| 1709595300 | 3.74 | -0.21 | -5.32 | 3.93 | 3.972 | 3.73 | 97299 |
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
