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 | -0.05 | -1.31578947368 | 3.8 | 3.8 | 3.74 | 765445 | 3.77551857 | CS |
| 4 | -0.01 | -0.265957446809 | 3.76 | 3.8 | 3.69 | 438667 | 3.75865959 | CS |
| 12 | -0.18 | -4.58015267176 | 3.93 | 4.0301 | 3.69 | 367907 | 3.84472168 | CS |
| 26 | 0 | 0 | 3.75 | 4.0301 | 3.69 | 334827 | 3.86513212 | CS |
| 52 | 0.03 | 0.806451612903 | 3.72 | 4.0301 | 3.52 | 299462 | 3.80804688 | CS |
| 156 | -1.39 | -27.0428015564 | 5.14 | 5.43 | 3.52 | 257618 | 4.16936831 | CS |
| 260 | -1.19 | -24.0890688259 | 4.94 | 5.43 | 3 | 327983 | 4.48435638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 3.75 | -0.02 | -0.53 | 3.77 | 3.77 | 3.74 | 466130 |
| 1715899200 | 3.77 | -0.01 | -0.26 | 3.77 | 3.79 | 3.76 | 601899 |
| 1715812800 | 3.78 | 0.01 | 0.27 | 3.77 | 3.8 | 3.76 | 1567107 |
| 1715726400 | 3.77 | 0 | 0.00 | 3.77 | 3.79 | 3.75 | 666058 |
| 1715640000 | 3.77 | -0.01 | -0.26 | 3.79 | 3.79 | 3.75 | 447185 |
| 1715380800 | 3.78 | -0.01 | -0.26 | 3.8 | 3.8 | 3.75 | 544975 |
| 1715294400 | 3.79 | 0 | 0.00 | 3.78 | 3.79 | 3.77 | 184497 |
| 1715208000 | 3.79 | 0.01 | 0.26 | 3.77 | 3.79 | 3.77 | 110353 |
| 1715121600 | 3.78 | 0 | 0.00 | 3.77 | 3.79 | 3.76 | 458364 |
| 1715035200 | 3.78 | 0.03 | 0.80 | 3.78 | 3.78 | 3.75 | 408232 |
| 1714776000 | 3.75 | 0.01 | 0.27 | 3.76 | 3.77 | 3.74 | 318567 |
| 1714689600 | 3.74 | 0.01 | 0.27 | 3.73 | 3.75 | 3.72 | 583381 |
| 1714603200 | 3.73 | 0.02 | 0.54 | 3.74 | 3.75 | 3.72 | 630586 |
| 1714516800 | 3.71 | -0.04 | -1.07 | 3.73 | 3.75 | 3.71 | 412404 |
| 1714430400 | 3.75 | -0.01 | -0.13 | 3.76 | 3.76 | 3.74 | 261237 |
| 1714171200 | 3.755 | 0.03 | 0.94 | 3.72 | 3.77 | 3.72 | 223653 |
| 1714084800 | 3.72 | 0 | 0.00 | 3.72 | 3.725 | 3.69 | 355087 |
| 1713998400 | 3.72 | -0.02 | -0.53 | 3.75 | 3.75 | 3.72 | 254717 |
| 1713912000 | 3.74 | 0.01 | 0.27 | 3.74 | 3.76 | 3.7301 | 394822 |
| 1713825600 | 3.73 | -0.02 | -0.53 | 3.74 | 3.7544 | 3.72 | 170900 |
| 1713566400 | 3.75 | -0.01 | -0.27 | 3.76 | 3.78 | 3.75 | 179307 |
| 1713480000 | 3.76 | 0.02 | 0.67 | 3.75 | 3.76 | 3.7308 | 172786 |
| 1713393600 | 3.735 | 0.01 | 0.40 | 3.74 | 3.77 | 3.72 | 403951 |
| 1713307200 | 3.72 | -0.03 | -0.80 | 3.77 | 3.77 | 3.72 | 633897 |
| 1713220800 | 3.75 | -0.05 | -1.32 | 3.8 | 3.8101 | 3.74 | 198637 |
| 1712961600 | 3.8 | -0.02 | -0.52 | 3.82 | 3.82 | 3.78 | 331214 |
| 1712875200 | 3.82 | 0 | 0.00 | 3.84 | 3.84 | 3.81 | 208520 |
| 1712788800 | 3.82 | -0.05 | -1.29 | 3.85 | 3.86 | 3.81 | 399883 |
| 1712702400 | 3.87 | -0.03 | -0.77 | 3.91 | 3.9117 | 3.85 | 512196 |
| 1712616000 | 3.9 | 0 | 0.00 | 3.92 | 3.92 | 3.89 | 183189 |
| 1712356800 | 3.9 | 0 | 0.00 | 3.91 | 3.91 | 3.89 | 161673 |
| 1712270400 | 3.9 | -0.01 | -0.26 | 3.92 | 3.92 | 3.89 | 131912 |
| 1712184000 | 3.91 | -0.02 | -0.51 | 3.94 | 3.95 | 3.9 | 260963 |
| 1712097600 | 3.93 | -0.01 | -0.25 | 3.94 | 3.95 | 3.91 | 305180 |
| 1712011200 | 3.94 | 0.04 | 1.03 | 3.91 | 3.94 | 3.91 | 292934 |
| 1711665600 | 3.9 | -0.04 | -1.02 | 3.95 | 3.95 | 3.9 | 623959 |
| 1711579200 | 3.94 | -0.01 | -0.25 | 3.97 | 3.975 | 3.93 | 372340 |
| 1711492800 | 3.95 | -0.01 | -0.25 | 3.97 | 3.97 | 3.94 | 229908 |
| 1711406400 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.94 | 247803 |
| 1711147200 | 3.95 | -0.03 | -0.75 | 3.98 | 3.99 | 3.94 | 213708 |
| 1711060800 | 3.98 | 0.04 | 1.02 | 3.99 | 3.99 | 3.95 | 481854 |
| 1710974400 | 3.94 | -0.04 | -1.01 | 3.98 | 3.98 | 3.92 | 294126 |
| 1710888000 | 3.98 | 0 | 0.00 | 4.01 | 4.01 | 3.96 | 279384 |
| 1710801600 | 3.98 | -0.01 | -0.25 | 4.01 | 4.01 | 3.97 | 283425 |
| 1710542400 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.99 | 237337 |
| 1710456000 | 4 | -0.02 | -0.50 | 4.03 | 4.0301 | 3.985 | 277163 |
| 1710369600 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.03 | 3.98 | 627609 |
| 1710283200 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.94 | 417292 |
| 1710196800 | 3.95 | 0.03 | 0.77 | 3.93 | 3.95 | 3.9292 | 416855 |
| 1709941200 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 242426 |
| 1709854800 | 3.93 | 0.03 | 0.77 | 3.93 | 3.93 | 3.9 | 474083 |
| 1709768400 | 3.9 | 0.02 | 0.52 | 3.89 | 3.9 | 3.88 | 264126 |
| 1709682000 | 3.88 | -0.01 | -0.26 | 3.9 | 3.91 | 3.87 | 761618 |
| 1709595600 | 3.89 | -0.03 | -0.77 | 3.92 | 3.93 | 3.89 | 509564 |
| 1709336400 | 3.92 | 0.01 | 0.26 | 3.93 | 3.93 | 3.91 | 245329 |
| 1709250000 | 3.91 | -0.01 | -0.26 | 3.93 | 3.95 | 3.9 | 358438 |
| 1709163600 | 3.92 | 0 | 0.00 | 3.93 | 3.93 | 3.9 | 272698 |
| 1709077200 | 3.92 | 0.01 | 0.26 | 3.92 | 3.94 | 3.905 | 245760 |
| 1708990800 | 3.91 | -0.01 | -0.26 | 3.93 | 3.93 | 3.9 | 214423 |
| 1708731600 | 3.92 | 0 | 0.00 | 3.93 | 3.94 | 3.91 | 144999 |
| 1708645200 | 3.92 | -0.01 | -0.25 | 3.94 | 3.95 | 3.905 | 506431 |
| 1708558800 | 3.93 | -0.03 | -0.76 | 3.94 | 3.95 | 3.92 | 232165 |
| 1708472400 | 3.96 | 0 | 0.00 | 3.97 | 3.98 | 3.95 | 172837 |
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
