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 | -1.0781671159 | 3.71 | 3.71 | 3.65 | 156313 | 3.67032681 | CS |
| 4 | -0.03 | -0.810810810811 | 3.7 | 3.71 | 3.62 | 195014 | 3.66152606 | CS |
| 12 | 0.16 | 4.5584045584 | 3.51 | 3.73 | 3.48 | 182789 | 3.64702869 | CS |
| 26 | 0.12 | 3.38028169014 | 3.55 | 3.73 | 3.4 | 189061 | 3.60904979 | CS |
| 52 | 0.08 | 2.22841225627 | 3.59 | 3.741 | 3.4 | 169550 | 3.61266963 | CS |
| 156 | -0.24 | -6.13810741688 | 3.91 | 4.04 | 3.25 | 173933 | 3.59915737 | CS |
| 260 | -1.09 | -22.8991596639 | 4.76 | 4.89 | 3.25 | 208901 | 4.01812991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 3.67 | 0 | 0.00 | 3.68 | 3.68 | 3.65 | 182638 |
| 1752187200 | 3.67 | -0.02 | -0.54 | 3.67 | 3.68 | 3.66 | 104223 |
| 1752100800 | 3.69 | 0.04 | 1.10 | 3.67 | 3.69 | 3.65 | 118737 |
| 1752014400 | 3.65 | -0.03 | -0.82 | 3.65 | 3.68 | 3.65 | 206444 |
| 1751928000 | 3.68 | -0.02 | -0.54 | 3.71 | 3.71 | 3.66 | 195848 |
| 1751576640 | 3.7 | 0.01 | 0.27 | 3.7 | 3.7 | 3.68 | 63005 |
| 1751496000 | 3.69 | 0.01 | 0.27 | 3.67 | 3.705 | 3.67 | 100725 |
| 1751409600 | 3.68 | 0.01 | 0.27 | 3.67 | 3.71 | 3.67 | 213706 |
| 1751323200 | 3.67 | 0 | 0.00 | 3.69 | 3.69 | 3.66 | 656917 |
| 1751064000 | 3.67 | 0.02 | 0.55 | 3.65 | 3.69 | 3.65 | 276242 |
| 1750977600 | 3.65 | 0 | 0.00 | 3.64 | 3.66 | 3.64 | 201919 |
| 1750891200 | 3.65 | -0.01 | -0.27 | 3.66 | 3.67 | 3.65 | 191909 |
| 1750804800 | 3.66 | 0.03 | 0.83 | 3.65 | 3.66 | 3.64 | 149364 |
| 1750718400 | 3.63 | -0.02 | -0.55 | 3.65 | 3.65 | 3.62 | 192909 |
| 1750459200 | 3.65 | 0.02 | 0.55 | 3.66 | 3.67 | 3.63 | 197382 |
| 1750286400 | 3.63 | -0.02 | -0.55 | 3.64 | 3.645 | 3.63 | 209996 |
| 1750200000 | 3.65 | 0 | 0.00 | 3.65 | 3.66 | 3.63 | 198255 |
| 1750113600 | 3.65 | -0.02 | -0.54 | 3.64 | 3.66 | 3.64 | 129631 |
| 1749854400 | 3.67 | -0.02 | -0.54 | 3.7 | 3.71 | 3.665 | 103044 |
| 1749768000 | 3.69 | 0.01 | 0.27 | 3.69 | 3.71 | 3.68 | 93221 |
| 1749681600 | 3.68 | 0.01 | 0.27 | 3.68 | 3.69 | 3.66 | 220106 |
| 1749595200 | 3.67 | -0.01 | -0.27 | 3.69 | 3.69 | 3.66 | 87853 |
| 1749508800 | 3.68 | 0.02 | 0.55 | 3.68 | 3.69 | 3.66 | 270845 |
| 1749249600 | 3.66 | -0.03 | -0.81 | 3.71 | 3.71 | 3.65 | 143420 |
| 1749163200 | 3.69 | 0 | 0.00 | 3.71 | 3.71 | 3.6818 | 70570 |
| 1749076800 | 3.69 | 0 | 0.00 | 3.7 | 3.71 | 3.69 | 60381 |
| 1748990400 | 3.69 | 0.01 | 0.27 | 3.69 | 3.71 | 3.66 | 196147 |
| 1748904000 | 3.68 | -0.03 | -0.81 | 3.7 | 3.72 | 3.67 | 177641 |
| 1748644800 | 3.71 | 0 | 0.00 | 3.71 | 3.73 | 3.6801 | 216743 |
| 1748558400 | 3.71 | 0.04 | 1.09 | 3.66 | 3.71 | 3.66 | 202098 |
| 1748472000 | 3.67 | 0 | 0.00 | 3.66 | 3.6783 | 3.6531 | 137656 |
| 1748385600 | 3.67 | 0.04 | 1.10 | 3.64 | 3.67 | 3.63 | 247172 |
| 1748040000 | 3.63 | 0.04 | 1.00 | 3.59 | 3.64 | 3.58 | 134683 |
| 1747953600 | 3.594 | 0 | 0.11 | 3.59 | 3.6 | 3.57 | 167769 |
| 1747867200 | 3.59 | -0.03 | -0.83 | 3.6 | 3.6 | 3.575 | 200716 |
| 1747780800 | 3.62 | 0.03 | 0.84 | 3.58 | 3.62 | 3.57 | 149723 |
| 1747694400 | 3.59 | -0.07 | -1.91 | 3.63 | 3.64 | 3.575 | 348928 |
| 1747435200 | 3.66 | 0.01 | 0.27 | 3.67 | 3.6995 | 3.61 | 289415 |
| 1747348800 | 3.65 | -0.01 | -0.27 | 3.65 | 3.67 | 3.62 | 204967 |
| 1747262400 | 3.66 | 0.02 | 0.55 | 3.64 | 3.69 | 3.64 | 163473 |
| 1747176000 | 3.64 | -0.05 | -1.22 | 3.67 | 3.69 | 3.64 | 161546 |
| 1747089600 | 3.685 | 0 | 0.14 | 3.7 | 3.72 | 3.68 | 218412 |
| 1746830400 | 3.68 | 0 | 0.00 | 3.69 | 3.695 | 3.655 | 164123 |
| 1746744000 | 3.68 | -0.02 | -0.54 | 3.7 | 3.71 | 3.675 | 196506 |
| 1746657600 | 3.7 | 0.1 | 2.78 | 3.62 | 3.73 | 3.617 | 303586 |
| 1746571200 | 3.6 | -0.04 | -1.10 | 3.63 | 3.65 | 3.6 | 68518 |
| 1746484800 | 3.64 | 0.01 | 0.28 | 3.64 | 3.65 | 3.63 | 134108 |
| 1746225600 | 3.63 | -0.01 | -0.27 | 3.64 | 3.655 | 3.6201 | 195736 |
| 1746139200 | 3.64 | 0.02 | 0.55 | 3.64 | 3.6455 | 3.62 | 152127 |
| 1746052800 | 3.62 | 0.02 | 0.56 | 3.57 | 3.6256 | 3.55 | 177844 |
| 1745966400 | 3.6 | 0.01 | 0.28 | 3.59 | 3.6 | 3.58 | 130988 |
| 1745880000 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.58 | 59539 |
| 1745620800 | 3.59 | 0.03 | 0.84 | 3.57 | 3.59 | 3.56 | 107612 |
| 1745534400 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.54 | 106161 |
| 1745448000 | 3.56 | 0.03 | 0.85 | 3.54 | 3.595 | 3.52 | 229523 |
| 1745361600 | 3.53 | 0.02 | 0.57 | 3.53 | 3.55 | 3.49 | 330830 |
| 1745275200 | 3.51 | -0.02 | -0.57 | 3.51 | 3.51 | 3.48 | 205229 |
| 1744929600 | 3.53 | -0.02 | -0.56 | 3.54 | 3.549 | 3.51 | 152095 |
| 1744843200 | 3.55 | -0.03 | -0.84 | 3.53 | 3.57 | 3.53 | 208630 |
| 1744756800 | 3.58 | 0.08 | 2.29 | 3.52 | 3.58 | 3.52 | 163997 |
| 1744670400 | 3.5 | 0.01 | 0.29 | 3.49 | 3.51 | 3.4879 | 132352 |
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
