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 | 0.0301 | 0.787958115183 | 3.82 | 3.9589 | 3.7807 | 84683 | 3.88207133 | CS |
| 4 | 0.3101 | 8.75988700565 | 3.54 | 3.9589 | 3.54 | 63687 | 3.79904625 | CS |
| 12 | 0.2601 | 7.24512534819 | 3.59 | 3.9589 | 3.392 | 56038 | 3.70272009 | CS |
| 26 | 0.5601 | 17.0243161094 | 3.29 | 3.9589 | 3.26 | 56573 | 3.59579916 | CS |
| 52 | 0.9501 | 32.7620689655 | 2.9 | 3.9589 | 2.85 | 51733 | 3.43677839 | CS |
| 156 | -0.3399 | -8.11217183771 | 4.19 | 4.39 | 2.73 | 49378 | 3.58297142 | CS |
| 260 | -2.4799 | -39.1769352291 | 6.33 | 6.51 | 1.26 | 58046 | 3.76763936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 3.8501 | -0.04 | -1.15 | 3.92 | 3.92 | 3.8501 | 24355 |
| 1715812800 | 3.895 | -0.01 | -0.33 | 3.95 | 3.9589 | 3.89 | 39008 |
| 1715726400 | 3.9079 | 0.09 | 2.44 | 3.8 | 3.92 | 3.7807 | 186260 |
| 1715640000 | 3.815 | -0.06 | -1.55 | 3.86 | 3.8899 | 3.81 | 31957 |
| 1715380800 | 3.875 | 0.02 | 0.65 | 3.87 | 3.8889 | 3.85 | 86324 |
| 1715294400 | 3.85 | 0.04 | 0.92 | 3.82 | 3.86 | 3.82 | 79864 |
| 1715208000 | 3.815 | 0 | 0.00 | 3.8 | 3.8199 | 3.79 | 38756 |
| 1715121600 | 3.815 | -0.01 | -0.13 | 3.83 | 3.83 | 3.81 | 27852 |
| 1715035200 | 3.82 | 0.02 | 0.53 | 3.79 | 3.8299 | 3.79 | 21365 |
| 1714776000 | 3.8 | 0 | 0.00 | 3.8 | 3.835 | 3.79 | 314059 |
| 1714689600 | 3.8 | 0.01 | 0.26 | 3.8 | 3.83 | 3.78 | 98117 |
| 1714603200 | 3.79 | 0.04 | 1.07 | 3.75 | 3.8 | 3.75 | 23867 |
| 1714516800 | 3.75 | 0 | 0.00 | 3.75 | 3.7717 | 3.74 | 47223 |
| 1714430400 | 3.75 | 0.04 | 1.21 | 3.71 | 3.77 | 3.71 | 79141 |
| 1714171200 | 3.705 | 0.02 | 0.68 | 3.7 | 3.715 | 3.685 | 33457 |
| 1714084800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.64 | 22277 |
| 1713998400 | 3.68 | 0.01 | 0.27 | 3.665 | 3.68 | 3.64 | 38528 |
| 1713912000 | 3.67 | 0.05 | 1.41 | 3.63 | 3.68 | 3.585 | 24898 |
| 1713825600 | 3.619 | 0.05 | 1.37 | 3.59 | 3.6199 | 3.5898 | 42998 |
| 1713566400 | 3.57 | 0.03 | 0.78 | 3.54 | 3.5799 | 3.54 | 14760 |
| 1713480000 | 3.5425 | 0.01 | 0.21 | 3.54 | 3.56 | 3.54 | 23135 |
| 1713393600 | 3.535 | -0.01 | -0.14 | 3.58 | 3.58 | 3.49 | 43793 |
| 1713307200 | 3.54 | 0.02 | 0.57 | 3.51 | 3.549 | 3.51 | 25174 |
| 1713220800 | 3.52 | -0.06 | -1.68 | 3.59 | 3.6105 | 3.5186 | 43875 |
| 1712961600 | 3.58 | -0.07 | -1.89 | 3.67 | 3.67 | 3.57 | 38452 |
| 1712875200 | 3.649 | 0.04 | 1.08 | 3.61 | 3.65 | 3.61 | 18258 |
| 1712788800 | 3.61 | -0.04 | -1.10 | 3.602 | 3.64 | 3.6 | 79470 |
| 1712702400 | 3.65 | 0 | 0.00 | 3.64 | 3.67 | 3.61 | 98330 |
| 1712616000 | 3.65 | -0 | -0.06 | 3.66 | 3.6722 | 3.65 | 67757 |
| 1712356800 | 3.6523 | 0.01 | 0.34 | 3.62 | 3.67 | 3.62 | 26892 |
| 1712270400 | 3.64 | -0.03 | -0.68 | 3.67 | 3.708 | 3.63 | 97559 |
| 1712184000 | 3.665 | 0 | 0.14 | 3.68 | 3.69 | 3.66 | 63923 |
| 1712097600 | 3.66 | -0.05 | -1.35 | 3.7 | 3.7094 | 3.65 | 141848 |
| 1712011200 | 3.71 | -0.06 | -1.59 | 3.75 | 3.77 | 3.7038 | 119237 |
| 1711665600 | 3.77 | 0.02 | 0.53 | 3.72 | 3.785 | 3.72 | 54643 |
| 1711579200 | 3.7501 | 0.06 | 1.49 | 3.7 | 3.76 | 3.7 | 56824 |
| 1711492800 | 3.695 | 0 | 0.14 | 3.7 | 3.7 | 3.6901 | 34652 |
| 1711406400 | 3.69 | 0.02 | 0.41 | 3.67 | 3.7 | 3.67 | 44756 |
| 1711147200 | 3.675 | 0.03 | 0.82 | 3.67 | 3.7 | 3.6577 | 59492 |
| 1711060800 | 3.645 | 0.04 | 0.97 | 3.6283 | 3.666 | 3.625 | 72637 |
| 1710974400 | 3.61 | 0.01 | 0.28 | 3.58 | 3.62 | 3.58 | 29165 |
| 1710888000 | 3.6 | 0 | 0.00 | 3.6259 | 3.6259 | 3.5801 | 3984 |
| 1710801600 | 3.5999 | -0.01 | -0.28 | 3.6 | 3.602 | 3.57 | 28019 |
| 1710542400 | 3.61 | 0 | 0.00 | 3.61 | 3.65 | 3.57 | 84891 |
| 1710456000 | 3.61 | -0.07 | -1.90 | 3.69 | 3.69 | 3.6 | 44341 |
| 1710369600 | 3.68 | -0.01 | -0.27 | 3.66 | 3.74 | 3.66 | 52033 |
| 1710283200 | 3.69 | 0.02 | 0.54 | 3.65 | 3.71 | 3.65 | 14056 |
| 1710196800 | 3.67 | 0.02 | 0.55 | 3.67 | 3.7 | 3.665 | 35380 |
| 1709941200 | 3.65 | 0.03 | 0.83 | 3.62 | 3.68 | 3.62 | 29881 |
| 1709854800 | 3.62 | 0.02 | 0.56 | 3.63 | 3.6595 | 3.62 | 74293 |
| 1709768400 | 3.6 | -0.03 | -0.83 | 3.61 | 3.65 | 3.5901 | 48502 |
| 1709682000 | 3.63 | 0.01 | 0.28 | 3.68 | 3.68 | 3.62 | 68919 |
| 1709595600 | 3.62 | 0 | 0.00 | 3.6 | 3.65 | 3.5701 | 15955 |
| 1709336400 | 3.62 | -0.05 | -1.36 | 3.67 | 3.67 | 3.6 | 51598 |
| 1709250000 | 3.67 | 0.04 | 1.10 | 3.67 | 3.6799 | 3.6 | 44252 |
| 1709163600 | 3.63 | 0 | 0.00 | 3.64 | 3.64 | 3.57 | 51942 |
| 1709077200 | 3.63 | 0 | 0.00 | 3.62 | 3.64 | 3.5901 | 31027 |
| 1708990800 | 3.63 | 0.04 | 1.11 | 3.57 | 3.63 | 3.57 | 31070 |
| 1708731600 | 3.59 | 0.02 | 0.56 | 3.55 | 3.615 | 3.55 | 75639 |
| 1708645200 | 3.57 | -0.06 | -1.65 | 3.59 | 3.5999 | 3.392 | 35459 |
| 1708558800 | 3.63 | -0.01 | -0.27 | 3.65 | 3.66 | 3.6101 | 96634 |
| 1708472400 | 3.64 | 0.01 | 0.28 | 3.58 | 3.65 | 3.58 | 80744 |
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
