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 | 2.95 | 3.1 | 2.9 | 5030 | 2.94773908 | CS |
| 4 | -0.39 | -11.6766467066 | 3.34 | 3.6 | 2.7 | 5902 | 3.04374196 | CS |
| 12 | -0.1 | -3.27868852459 | 3.05 | 3.8 | 2.7 | 7909 | 3.22903379 | CS |
| 26 | 1.47 | 99.3243243243 | 1.48 | 4.728 | 1 | 21526 | 2.84655845 | CS |
| 52 | -4.29 | -59.2541436464 | 7.24 | 7.45 | 1 | 13380 | 2.89936936 | CS |
| 156 | -8.05 | -73.1818181818 | 11 | 13.51 | 1 | 10489 | 5.99713427 | CS |
| 260 | -10.05 | -77.3076923077 | 13 | 27.63 | 1 | 22120 | 10.35744658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 2.95 | 0.02 | 0.68 | 2.93 | 3 | 2.93 | 2852 |
| 1713393600 | 2.93 | -0.02 | -0.68 | 2.9 | 2.9501 | 2.9 | 4418 |
| 1713307200 | 2.95 | 0 | 0.00 | 2.9 | 3 | 2.9 | 5542 |
| 1713220800 | 2.95 | -0.01 | -0.34 | 3.0299999 | 3.0299999 | 2.93 | 9187 |
| 1712961600 | 2.96 | 0.01 | 0.34 | 2.95 | 3.05 | 2.95 | 3150 |
| 1712875200 | 2.95 | 0 | 0.00 | 2.9 | 2.99 | 2.9 | 4832 |
| 1712788800 | 2.95 | 0 | 0.00 | 2.92 | 3.0019999 | 2.92 | 3160 |
| 1712702400 | 2.95 | 0 | 0.00 | 3 | 3 | 2.95 | 2407 |
| 1712616000 | 2.95 | 0 | 0.00 | 3.02 | 3.02 | 2.9 | 5149 |
| 1712356800 | 2.95 | -0.03 | -1.01 | 2.95 | 2.98 | 2.95 | 5612 |
| 1712270400 | 2.98 | -0.02 | -0.67 | 3 | 3.02 | 2.95 | 6765 |
| 1712184000 | 3 | 0.04 | 1.35 | 2.95 | 3.1 | 2.95 | 5477 |
| 1712097600 | 2.96 | 0.01 | 0.34 | 2.95 | 2.98 | 2.7 | 20980 |
| 1712011200 | 2.95 | -0.3 | -9.23 | 3.13 | 3.22 | 2.95 | 6712 |
| 1711665600 | 3.25 | 0.04 | 1.25 | 3.15 | 3.29 | 3.0099999 | 4239 |
| 1711579200 | 3.21 | -0.16 | -4.75 | 3.37 | 3.47 | 3.08 | 7521 |
| 1711492800 | 3.37 | -0.18 | -5.07 | 3.34 | 3.5976 | 3.34 | 8866 |
| 1711406400 | 3.55 | 0.09 | 2.60 | 3.46 | 3.6 | 3.46 | 2709 |
| 1711147200 | 3.46 | 0.07 | 2.06 | 3.34 | 3.5 | 3.34 | 2561 |
| 1711060800 | 3.39 | 0.01 | 0.30 | 3.44 | 3.6 | 3.34 | 1380 |
| 1710974400 | 3.38 | 0 | 0.00 | 3.38 | 3.4201 | 3.3637 | 6495 |
| 1710888000 | 3.38 | 0 | 0.00 | 3.38 | 3.415 | 3.38 | 2895 |
| 1710801600 | 3.38 | -0.05 | -1.46 | 3.25 | 3.5 | 3.25 | 10078 |
| 1710542400 | 3.43 | 0.08 | 2.39 | 3.25 | 3.49 | 3.25 | 8412 |
| 1710456000 | 3.35 | 0 | 0.00 | 3.3 | 3.42 | 3.3 | 4585 |
| 1710369600 | 3.35 | -0.08 | -2.33 | 3.5 | 3.5 | 3.22 | 6667 |
| 1710283200 | 3.43 | 0.06 | 1.78 | 3.37 | 3.51 | 3.37 | 3354 |
| 1710196800 | 3.37 | 0.08 | 2.43 | 3.2799999 | 3.4001 | 3.2799999 | 5017 |
| 1709941200 | 3.29 | -0.06 | -1.79 | 3.43 | 3.43 | 3.12 | 7353 |
| 1709854800 | 3.35 | 0.07 | 2.13 | 3.27 | 3.3704 | 3.21 | 5708 |
| 1709768400 | 3.2799999 | 0.04 | 1.33 | 3.3 | 3.3643 | 3.11 | 21735 |
| 1709682000 | 3.2369 | 0.09 | 2.73 | 3.25 | 3.32 | 3.13 | 3835 |
| 1709595600 | 3.1509999 | 0.04 | 1.32 | 3.1 | 3.25 | 3.1 | 6245 |
| 1709336400 | 3.11 | -0.03 | -0.96 | 3.09 | 3.25 | 3 | 4009 |
| 1709250000 | 3.14 | -0.14 | -4.27 | 3.24 | 3.2799999 | 3.06 | 2609 |
| 1709163600 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.2799999 | 3.11 | 1567 |
| 1709077200 | 3.2799999 | 0.17 | 5.47 | 3.11 | 3.33 | 3.11 | 6145 |
| 1708990800 | 3.11 | 0.09 | 2.98 | 3.07 | 3.11 | 3.02 | 5777 |
| 1708731600 | 3.0198999 | 0.02 | 0.66 | 3 | 3.0198999 | 3 | 1729 |
| 1708645200 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0793 | 2.99 | 21138 |
| 1708558800 | 3.0099999 | -0.05 | -1.63 | 3.13 | 3.13 | 3 | 4259 |
| 1708472400 | 3.06 | 0.03 | 0.99 | 3 | 3.07 | 3 | 10105 |
| 1708126800 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.04 | 3 | 6046 |
| 1708040400 | 3.04 | -0.08 | -2.68 | 3.09 | 3.15 | 3 | 15896 |
| 1707954000 | 3.1237 | 0.02 | 0.76 | 3.09 | 3.15 | 3.09 | 7744 |
| 1707867600 | 3.1 | -0.09 | -2.82 | 3.29 | 3.29 | 2.882 | 9214 |
| 1707781200 | 3.19 | -0.42 | -11.63 | 3.67 | 3.67 | 3.19 | 11535 |
| 1707522000 | 3.61 | 0.09 | 2.56 | 3.52 | 3.72 | 3.52 | 3655 |
| 1707435600 | 3.52 | 0.02 | 0.54 | 3.6 | 3.66 | 3.5 | 6142 |
| 1707349200 | 3.501 | -0.21 | -5.63 | 3.8 | 3.8 | 3.48 | 12386 |
| 1707262800 | 3.71 | 0.35 | 10.42 | 3.36 | 3.8 | 3.2885 | 16325 |
| 1707176400 | 3.36 | -0.05 | -1.47 | 3.3 | 3.41 | 3.21 | 9848 |
| 1706917200 | 3.41 | 0.11 | 3.33 | 3.3 | 3.48 | 3.3 | 6449 |
| 1706830800 | 3.3 | -0.04 | -1.20 | 3.45 | 3.45 | 3.2 | 13180 |
| 1706744400 | 3.34 | -0.04 | -1.18 | 3.36 | 3.47 | 3.2265 | 14901 |
| 1706658000 | 3.38 | 0.12 | 3.68 | 3.2599999 | 3.48 | 3.2 | 20060 |
| 1706571600 | 3.2599999 | -0.11 | -3.26 | 3.37 | 3.51 | 3.19 | 13700 |
| 1706312400 | 3.37 | 0.25 | 8.01 | 3.05 | 3.69 | 3.05 | 28432 |
| 1706226000 | 3.12 | 0.1 | 3.31 | 3.0099999 | 3.19 | 3.0099999 | 5424 |
| 1706139600 | 3.02 | 0 | 0.00 | 3.14 | 3.16 | 2.97 | 15098 |
| 1706053200 | 3.02 | -0.25 | -7.65 | 3.21 | 3.27 | 3.02 | 13629 |
| 1705966800 | 3.27 | 0.31 | 10.47 | 2.94 | 3.3 | 2.94 | 30178 |
| 1705707600 | 2.96 | -0.06 | -1.99 | 3 | 3.14 | 2.96 | 6919 |
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
