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 | 0 | 3.26 | 3.31 | 3.21 | 631419 | 3.24168518 | CS |
| 4 | 0 | 0 | 3.26 | 3.31 | 3.16 | 525992 | 3.22671272 | CS |
| 12 | -0.02 | -0.609756097561 | 3.28 | 3.35 | 3.015 | 557521 | 3.21979147 | CS |
| 26 | 0.03 | 0.928792569659 | 3.23 | 3.46 | 3.015 | 492170 | 3.25152438 | CS |
| 52 | -0.08 | -2.39520958084 | 3.34 | 3.59 | 2.84 | 507948 | 3.23156329 | CS |
| 156 | -2.71 | -45.3936348409 | 5.97 | 6.41 | 2.84 | 442317 | 3.93823818 | CS |
| 260 | -2.36 | -41.9928825623 | 5.62 | 6.41 | 2.11 | 462181 | 4.43983895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718232000 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.31 | 3.25 | 641459 |
| 1718145600 | 3.24 | -0.01 | -0.31 | 3.25 | 3.25 | 3.21 | 497669 |
| 1718059200 | 3.25 | 0.02 | 0.62 | 3.23 | 3.2599999 | 3.213 | 678314 |
| 1717800000 | 3.23 | 0 | 0.00 | 3.22 | 3.2599999 | 3.215 | 818194 |
| 1717713600 | 3.23 | -0.03 | -0.92 | 3.2599999 | 3.27 | 3.23 | 556648 |
| 1717627200 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.2599999 | 3.21 | 432530 |
| 1717540800 | 3.21 | 0 | 0.00 | 3.2 | 3.23 | 3.2 | 225830 |
| 1717454400 | 3.21 | -0.02 | -0.62 | 3.23 | 3.255 | 3.2 | 478031 |
| 1717195200 | 3.23 | 0.01 | 0.31 | 3.23 | 3.27 | 3.2 | 491080 |
| 1717108800 | 3.22 | 0.03 | 0.94 | 3.2 | 3.2299 | 3.1962 | 593068 |
| 1717022400 | 3.19 | -0.02 | -0.62 | 3.17 | 3.2 | 3.165 | 516422 |
| 1716936000 | 3.21 | 0 | 0.00 | 3.2094999 | 3.23 | 3.2 | 729979 |
| 1716590400 | 3.21 | 0.05 | 1.58 | 3.17 | 3.21 | 3.17 | 379234 |
| 1716504000 | 3.16 | -0.08 | -2.47 | 3.25 | 3.25 | 3.16 | 537052 |
| 1716417600 | 3.24 | 0 | 0.00 | 3.23 | 3.25 | 3.22 | 841832 |
| 1716331200 | 3.24 | 0.02 | 0.62 | 3.22 | 3.25 | 3.2195 | 280449 |
| 1716244800 | 3.22 | -0.02 | -0.62 | 3.23 | 3.265 | 3.21 | 665934 |
| 1715985600 | 3.24 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.225 | 200368 |
| 1715899200 | 3.25 | 0 | 0.00 | 3.2599999 | 3.265 | 3.22 | 485584 |
| 1715812800 | 3.25 | 0.05 | 1.56 | 3.22 | 3.25 | 3.21 | 288631 |
| 1715726400 | 3.2 | 0.02 | 0.63 | 3.2 | 3.22 | 3.19 | 563243 |
| 1715640000 | 3.18 | -0.02 | -0.63 | 3.2 | 3.23 | 3.18 | 319897 |
| 1715380800 | 3.2 | -0.07 | -2.14 | 3.24 | 3.25 | 3.2 | 280293 |
| 1715294400 | 3.27 | 0.03 | 0.93 | 3.24 | 3.2799999 | 3.2397 | 437709 |
| 1715208000 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.23 | 273981 |
| 1715121600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2799 | 3.25 | 392230 |
| 1715035200 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.2799999 | 3.24 | 497399 |
| 1714776000 | 3.23 | 0.06 | 1.89 | 3.19 | 3.24 | 3.19 | 561395 |
| 1714689600 | 3.17 | 0.01 | 0.32 | 3.17 | 3.2 | 3.145 | 418305 |
| 1714603200 | 3.16 | 0 | 0.00 | 3.15 | 3.19 | 3.1349999 | 914275 |
| 1714516800 | 3.16 | -0.04 | -1.25 | 3.2 | 3.24 | 3.15 | 493646 |
| 1714430400 | 3.2 | 0.02 | 0.63 | 3.21 | 3.23 | 3.1601 | 486198 |
| 1714171200 | 3.18 | 0.06 | 1.92 | 3.12 | 3.18 | 3.12 | 573473 |
| 1714084800 | 3.12 | -0.02 | -0.64 | 3.13 | 3.13 | 3.085 | 397243 |
| 1713998400 | 3.14 | 0 | 0.00 | 3.16 | 3.18 | 3.12 | 420663 |
| 1713912000 | 3.14 | 0.05 | 1.62 | 3.11 | 3.15 | 3.09 | 499445 |
| 1713825600 | 3.09 | 0.05 | 1.64 | 3.05 | 3.09 | 3.04 | 321090 |
| 1713566400 | 3.04 | -0.01 | -0.33 | 3.04 | 3.07 | 3.0299999 | 649033 |
| 1713480000 | 3.05 | -0.02 | -0.65 | 3.05 | 3.09 | 3.0299999 | 629884 |
| 1713393600 | 3.07 | 0.02 | 0.66 | 3.07 | 3.08 | 3.05 | 236376 |
| 1713307200 | 3.05 | 0.01 | 0.49 | 3.05 | 3.055 | 3.015 | 643635 |
| 1713220800 | 3.035 | -0.09 | -2.72 | 3.13 | 3.15 | 3.0299999 | 646867 |
| 1712961600 | 3.12 | -0.08 | -2.50 | 3.2 | 3.215 | 3.12 | 424279 |
| 1712875200 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.1801 | 511407 |
| 1712788800 | 3.2 | -0.07 | -2.14 | 3.23 | 3.25 | 3.17 | 357746 |
| 1712702400 | 3.27 | 0 | 0.00 | 3.29 | 3.295 | 3.24 | 717045 |
| 1712616000 | 3.27 | 0.02 | 0.62 | 3.25 | 3.31 | 3.25 | 786530 |
| 1712356800 | 3.25 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.25 | 479254 |
| 1712270400 | 3.25 | 0 | 0.00 | 3.2599999 | 3.3 | 3.23 | 1165388 |
| 1712184000 | 3.25 | 0 | 0.00 | 3.2599999 | 3.2724 | 3.225 | 847984 |
| 1712097600 | 3.25 | -0.05 | -1.52 | 3.29 | 3.29 | 3.23 | 848317 |
| 1712011200 | 3.3 | -0.04 | -1.20 | 3.33 | 3.34 | 3.3 | 1120613 |
| 1711665600 | 3.34 | 0.01 | 0.30 | 3.34 | 3.35 | 3.32 | 904548 |
| 1711579200 | 3.33 | 0.02 | 0.60 | 3.29 | 3.34 | 3.29 | 1088596 |
| 1711492800 | 3.31 | 0.01 | 0.30 | 3.32 | 3.33 | 3.3 | 633619 |
| 1711406400 | 3.3 | 0 | 0.00 | 3.29 | 3.32 | 3.29 | 562870 |
| 1711147200 | 3.3 | 0 | 0.00 | 3.3 | 3.315 | 3.27 | 672383 |
| 1711060800 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.3285999 | 3.2694 | 556267 |
| 1710974400 | 3.27 | 0.03 | 0.93 | 3.24 | 3.2799999 | 3.235 | 686374 |
| 1710888000 | 3.24 | -0.01 | -0.31 | 3.25 | 3.2599999 | 3.225 | 688641 |
| 1710801600 | 3.25 | 0.04 | 1.25 | 3.22 | 3.25 | 3.22 | 527148 |
| 1710542400 | 3.21 | 0.03 | 0.94 | 3.19 | 3.215 | 3.17 | 326929 |
| 1710456000 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.29 | 3.16 | 672310 |
| 1710369600 | 3.2599999 | -0.01 | -0.31 | 3.2799999 | 3.3 | 3.2599999 | 538769 |
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
