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 | 0.18 | 5.38922155689 | 3.34 | 3.78 | 3.04 | 173811 | 3.59364916 | CS |
| 4 | 0.82 | 30.3703703704 | 2.7 | 3.8512 | 2.5 | 117320 | 3.3498522 | CS |
| 12 | 0.36 | 11.3924050633 | 3.16 | 3.8512 | 2.5 | 99729 | 3.21665037 | CS |
| 26 | -1.75 | -33.2068311195 | 5.27 | 5.27 | 2.5 | 123331 | 3.31971274 | CS |
| 52 | -4.79 | -57.6413959085 | 8.31 | 11.11 | 2.5 | 92608 | 4.98183208 | CS |
| 156 | -8.48 | -70.6666666667 | 12 | 18.27 | 2.18 | 70569 | 7.17352729 | CS |
| 260 | -8.48 | -70.6666666667 | 12 | 18.27 | 2.18 | 70569 | 7.17352729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 3.52 | -0.02 | -0.56 | 3.56 | 3.63 | 3.44 | 49236 |
| 1715898900 | 3.54 | 0.06 | 1.58 | 3.49 | 3.59 | 3.42 | 32182 |
| 1715812500 | 3.485 | -0.18 | -4.78 | 3.66 | 3.71 | 3.2799999 | 52802 |
| 1715726100 | 3.66 | 0.01 | 0.27 | 3.67 | 3.78 | 3.59 | 55190 |
| 1715639700 | 3.65 | 0.47 | 14.78 | 3.24 | 3.71 | 3.05 | 649579 |
| 1715380500 | 3.18 | -0.11 | -3.20 | 3.34 | 3.41 | 3.04 | 79301 |
| 1715294100 | 3.285 | -0.5 | -13.10 | 3.68 | 3.77 | 3.1775 | 194996 |
| 1715207700 | 3.78 | 0.59 | 18.50 | 3.19 | 3.8512 | 3.19 | 531910 |
| 1715121300 | 3.19 | 0.3 | 10.38 | 2.91 | 3.2 | 2.83 | 52142 |
| 1715034900 | 2.89 | -0.14 | -4.62 | 3.07 | 3.12 | 2.755 | 74871 |
| 1714775700 | 3.0299999 | 0.29 | 10.58 | 2.72 | 3.05 | 2.67 | 71506 |
| 1714689300 | 2.74 | 0.09 | 3.40 | 2.65 | 2.785 | 2.555 | 49146 |
| 1714602900 | 2.65 | 0.04 | 1.53 | 2.64 | 2.7729 | 2.5099999 | 46194 |
| 1714516500 | 2.61 | 0.01 | 0.38 | 2.6 | 2.77 | 2.545 | 39198 |
| 1714430100 | 2.6 | -0.11 | -4.06 | 2.74 | 2.8179 | 2.56 | 68369 |
| 1714170900 | 2.71 | 0.13 | 5.04 | 2.62 | 2.74 | 2.5 | 46559 |
| 1714084500 | 2.58 | -0.19 | -6.86 | 2.7599999 | 2.81 | 2.5299999 | 66652 |
| 1713998100 | 2.77 | 0.12 | 4.53 | 2.65 | 2.86 | 2.645 | 63436 |
| 1713911700 | 2.65 | -0.19 | -6.69 | 2.84 | 2.93 | 2.615 | 67149 |
| 1713825300 | 2.84 | 0.02 | 0.71 | 2.8 | 2.86 | 2.64 | 40601 |
| 1713566100 | 2.82 | 0.07 | 2.55 | 2.7 | 2.96 | 2.58 | 64624 |
| 1713479700 | 2.75 | -0.17 | -5.82 | 2.93 | 3.09 | 2.75 | 50239 |
| 1713393300 | 2.92 | -0.11 | -3.63 | 3.06 | 3.13 | 2.82 | 42887 |
| 1713306900 | 3.0299999 | -0.13 | -4.11 | 3.16 | 3.25 | 3 | 60572 |
| 1713220500 | 3.16 | -0.06 | -1.86 | 3.2 | 3.21 | 3.12 | 38819 |
| 1712961300 | 3.22 | -0.06 | -1.83 | 3.25 | 3.49 | 3.1101 | 54159 |
| 1712874900 | 3.2799999 | 0.09 | 2.82 | 3.21 | 3.3317 | 3.175 | 31742 |
| 1712788500 | 3.19 | -0.12 | -3.63 | 3.18 | 3.27 | 3.1 | 53520 |
| 1712702100 | 3.31 | -0.17 | -4.89 | 3.46 | 3.46 | 3.12 | 90863 |
| 1712615700 | 3.48 | 0.15 | 4.50 | 3.32 | 3.52 | 3.32 | 52354 |
| 1712356500 | 3.33 | 0.07 | 2.15 | 3.2599999 | 3.36 | 3.2599999 | 49299 |
| 1712270100 | 3.2599999 | 0.01 | 0.31 | 3.2799999 | 3.36 | 3.17 | 46134 |
| 1712183700 | 3.25 | -0.08 | -2.26 | 3.2599999 | 3.34 | 3.13 | 62338 |
| 1712097300 | 3.325 | 0.04 | 1.06 | 3.24 | 3.4363 | 3.23 | 57329 |
| 1712010900 | 3.29 | -0.12 | -3.52 | 3.45 | 3.5 | 3.21 | 72792 |
| 1711665300 | 3.41 | 0.21 | 6.56 | 3.22 | 3.41 | 3.19 | 79539 |
| 1711578900 | 3.2 | 0.41 | 14.70 | 2.85 | 3.2 | 2.8 | 55266 |
| 1711492500 | 2.79 | -0.21 | -7.00 | 2.98 | 3.16 | 2.74 | 757913 |
| 1711406100 | 3 | 0.14 | 4.90 | 2.94 | 3.1 | 2.87 | 54773 |
| 1711146900 | 2.86 | -0.18 | -5.92 | 3.0299999 | 3.13 | 2.72 | 83745 |
| 1711060500 | 3.04 | -0.17 | -5.30 | 3.24 | 3.41 | 3.02 | 38292 |
| 1710974100 | 3.21 | 0.27 | 9.18 | 2.92 | 3.2599999 | 2.85 | 57992 |
| 1710887700 | 2.94 | -0.2 | -6.37 | 3.08 | 3.34 | 2.92 | 55520 |
| 1710801300 | 3.14 | -0.21 | -6.27 | 3.31 | 3.54 | 3.09 | 199349 |
| 1710542100 | 3.35 | 0.59 | 21.38 | 2.77 | 3.4 | 2.77 | 161596 |
| 1710455700 | 2.7599999 | -0.14 | -4.83 | 2.91 | 2.96 | 2.7 | 43397 |
| 1710369300 | 2.9 | -0.08 | -2.68 | 2.97 | 3.0878 | 2.84 | 49264 |
| 1710282900 | 2.98 | -0.19 | -5.99 | 3.22 | 3.2599999 | 2.9 | 47911 |
| 1710196500 | 3.17 | -0.07 | -2.16 | 3.2599999 | 3.2799 | 3.1101 | 23025 |
| 1709940900 | 3.24 | -0.15 | -4.42 | 3.4 | 3.43 | 3.1821 | 60790 |
| 1709854500 | 3.39 | 0.23 | 7.28 | 3.17 | 3.41 | 3.12 | 61164 |
| 1709768100 | 3.16 | -0.09 | -2.77 | 3.31 | 3.43 | 3.115 | 103435 |
| 1709681700 | 3.25 | 0.06 | 1.88 | 3.18 | 3.2799999 | 3.15 | 56534 |
| 1709595300 | 3.19 | -0.2 | -5.90 | 3.41 | 3.491 | 3.16 | 192652 |
| 1709336100 | 3.39 | -0.09 | -2.59 | 3.5 | 3.5 | 3.33 | 67808 |
| 1709249700 | 3.48 | 0.03 | 0.87 | 3.6 | 3.62 | 3.4448 | 78574 |
| 1709163300 | 3.45 | 0.07 | 2.07 | 3.36 | 3.58 | 3.1896 | 172416 |
| 1709076900 | 3.38 | 0.06 | 1.81 | 3.4 | 3.46 | 3.31 | 173255 |
| 1708990500 | 3.32 | 0.19 | 6.07 | 3.13 | 3.36 | 3.13 | 65167 |
| 1708731300 | 3.13 | -0.03 | -0.95 | 3.16 | 3.2001 | 3.07 | 35174 |
| 1708644900 | 3.16 | 0.14 | 4.64 | 3.05 | 3.19 | 3.05 | 58037 |
| 1708558500 | 3.02 | -0.09 | -2.89 | 3.11 | 3.11 | 2.9 | 54894 |
| 1708472100 | 3.11 | 0.08 | 2.64 | 3.02 | 3.15 | 2.97 | 67536 |
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
