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 | 0.03 | 0.920245398773 | 3.26 | 3.69 | 3.22 | 594394 | 3.48775445 | CS |
| 4 | -0.01 | -0.30303030303 | 3.3 | 3.69 | 3.11 | 573193 | 3.38475585 | CS |
| 12 | 1.47 | 80.7692307692 | 1.82 | 3.69 | 1.81 | 438059 | 2.93264188 | CS |
| 26 | 1.71 | 108.227848101 | 1.58 | 3.69 | 1.56 | 309246 | 2.55112041 | CS |
| 52 | 1.03 | 45.5752212389 | 2.26 | 3.69 | 1.45 | 265222 | 2.25378114 | CS |
| 156 | 0.79 | 31.6 | 2.5 | 3.69 | 1.15 | 360686 | 2.22994498 | CS |
| 260 | 2.36 | 253.76344086 | 0.93 | 3.69 | 0.28 | 335413 | 1.91036481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714599600 | 3.32 | -0.08 | -2.35 | 3.42 | 3.46 | 3.3 | 351542 |
| 1714513200 | 3.4 | -0.22 | -6.08 | 3.54 | 3.54 | 3.38 | 403050 |
| 1714426800 | 3.62 | 0.26 | 7.74 | 3.59 | 3.69 | 3.53 | 935503 |
| 1714167600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1714081200 | 3.36 | 0.16 | 5.00 | 3.2599999 | 3.39 | 3.2599999 | 574553 |
| 1713994800 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.31 | 3.2 | 216744 |
| 1713908400 | 3.25 | -0.01 | -0.31 | 3.21 | 3.32 | 3.14 | 672698 |
| 1713822000 | 3.2599999 | -0.16 | -4.68 | 3.35 | 3.35 | 3.24 | 550983 |
| 1713562800 | 3.42 | -0.03 | -0.87 | 3.45 | 3.48 | 3.39 | 331300 |
| 1713476400 | 3.45 | 0.06 | 1.77 | 3.42 | 3.53 | 3.4 | 556972 |
| 1713390000 | 3.39 | -0.04 | -1.17 | 3.48 | 3.54 | 3.36 | 472572 |
| 1713303600 | 3.43 | 0.04 | 1.18 | 3.34 | 3.45 | 3.2599999 | 931289 |
| 1713217200 | 3.39 | -0.05 | -1.45 | 3.5 | 3.59 | 3.36 | 829510 |
| 1712958000 | 3.44 | 0.01 | 0.29 | 3.5 | 3.52 | 3.39 | 737214 |
| 1712871600 | 3.43 | 0.03 | 0.88 | 3.43 | 3.43 | 3.32 | 570908 |
| 1712785200 | 3.4 | -0.02 | -0.58 | 3.36 | 3.41 | 3.3 | 365765 |
| 1712698800 | 3.42 | 0.1 | 3.01 | 3.36 | 3.49 | 3.36 | 552958 |
| 1712612400 | 3.32 | 0.11 | 3.43 | 3.2599999 | 3.34 | 3.2599999 | 584242 |
| 1712353200 | 3.21 | 0.09 | 2.88 | 3.13 | 3.27 | 3.13 | 430527 |
| 1712266800 | 3.12 | -0.18 | -5.45 | 3.3 | 3.33 | 3.11 | 688205 |
| 1712180400 | 3.3 | 0.17 | 5.43 | 3.14 | 3.3 | 3.14 | 782042 |
| 1712094000 | 3.13 | 0.18 | 6.10 | 2.95 | 3.14 | 2.92 | 838777 |
| 1712007600 | 2.95 | 0.04 | 1.37 | 2.98 | 2.98 | 2.93 | 312738 |
| 1711662000 | 2.91 | -0.08 | -2.68 | 2.99 | 3 | 2.91 | 631423 |
| 1711575600 | 2.99 | 0.17 | 6.03 | 2.85 | 3.06 | 2.83 | 938369 |
| 1711489200 | 2.82 | -0.06 | -2.08 | 2.9 | 2.95 | 2.81 | 470304 |
| 1711402800 | 2.88 | 0.18 | 6.67 | 2.69 | 2.91 | 2.57 | 859136 |
| 1711143600 | 2.7 | -0.01 | -0.37 | 2.7 | 2.73 | 2.67 | 206263 |
| 1711057200 | 2.71 | -0.03 | -1.09 | 2.77 | 2.8 | 2.69 | 386423 |
| 1710970800 | 2.74 | 0.13 | 4.98 | 2.55 | 2.75 | 2.55 | 389800 |
| 1710884400 | 2.61 | -0.03 | -1.14 | 2.6 | 2.61 | 2.55 | 294011 |
| 1710798000 | 2.64 | 0.02 | 0.76 | 2.61 | 2.67 | 2.57 | 330136 |
| 1710538800 | 2.62 | 0.11 | 4.38 | 2.55 | 2.64 | 2.55 | 731660 |
| 1710452400 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.56 | 2.46 | 294343 |
| 1710366000 | 2.55 | 0.19 | 8.05 | 2.4 | 2.59 | 2.39 | 706663 |
| 1710279600 | 2.36 | -0.05 | -2.07 | 2.4 | 2.4 | 2.32 | 181433 |
| 1710193200 | 2.41 | 0.07 | 2.99 | 2.35 | 2.43 | 2.2799999 | 499916 |
| 1709937600 | 2.34 | 0.16 | 7.34 | 2.24 | 2.35 | 2.24 | 1085371 |
| 1709851200 | 2.18 | 0.02 | 0.93 | 2.15 | 2.25 | 2.15 | 221976 |
| 1709764800 | 2.16 | 0.11 | 5.37 | 2.08 | 2.19 | 2.08 | 246867 |
| 1709678400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.11 | 2.04 | 223725 |
| 1709592000 | 2.1 | 0 | 0.00 | 2.13 | 2.13 | 2.09 | 88758 |
| 1709332800 | 2.1 | -0.03 | -1.41 | 2.12 | 2.14 | 2.08 | 167547 |
| 1709246400 | 2.13 | 0.1 | 4.93 | 2.0099999 | 2.13 | 2.0099999 | 631725 |
| 1709160000 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.04 | 2.0099999 | 133994 |
| 1709073600 | 2.05 | 0.03 | 1.49 | 2.0299999 | 2.07 | 2.0299999 | 207537 |
| 1708987200 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.97 | 191339 |
| 1708728000 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.05 | 1.99 | 127969 |
| 1708641600 | 2.0099999 | -0.02 | -0.99 | 2.09 | 2.09 | 2.0099999 | 149086 |
| 1708555200 | 2.0299999 | 0 | 0.00 | 2.05 | 2.07 | 2.0299999 | 60099 |
| 1708468800 | 2.0299999 | -0.02 | -0.98 | 2.07 | 2.07 | 2.0099999 | 100955 |
| 1708123200 | 2.05 | 0 | 0.00 | 2.05 | 2.1 | 2.05 | 119508 |
| 1708036800 | 2.05 | 0 | 0.00 | 2.02 | 2.08 | 1.98 | 235624 |
| 1707950400 | 2.05 | 0.14 | 7.33 | 1.91 | 2.06 | 1.91 | 423098 |
| 1707864000 | 1.91 | 0.02 | 1.06 | 1.87 | 1.95 | 1.86 | 254941 |
| 1707777600 | 1.89 | 0.04 | 2.16 | 1.87 | 1.92 | 1.87 | 174832 |
| 1707518400 | 1.85 | 0.02 | 1.09 | 1.82 | 1.88 | 1.82 | 158004 |
| 1707432000 | 1.83 | -0.01 | -0.54 | 1.82 | 1.84 | 1.81 | 87176 |
| 1707345600 | 1.84 | 0 | 0.00 | 1.83 | 1.86 | 1.82 | 153015 |
| 1707259200 | 1.84 | 0.03 | 1.66 | 1.83 | 1.86 | 1.82 | 117458 |
| 1707172800 | 1.81 | -0.14 | -7.18 | 1.92 | 1.92 | 1.81 | 300679 |
| 1706913600 | 1.95 | -0.02 | -1.02 | 1.93 | 1.96 | 1.89 | 310242 |
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
