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 | 0.12 | 3.23450134771 | 3.71 | 4.06 | 3.68 | 1950738 | 3.94948944 | CS |
| 4 | 0.26 | 7.28291316527 | 3.57 | 4.06 | 3.46 | 854270 | 3.80384023 | CS |
| 12 | 0.09 | 2.4064171123 | 3.74 | 4.28 | 3.41 | 1023364 | 3.82475318 | CS |
| 26 | -0.55 | -12.5570776256 | 4.38 | 4.38 | 3.41 | 869773 | 3.8366258 | CS |
| 52 | -1.22 | -24.1584158416 | 5.05 | 5.55 | 3.41 | 870488 | 4.18306687 | CS |
| 156 | -3.01 | -44.0058479532 | 6.84 | 8.86 | 2.56 | 924597 | 4.82045507 | CS |
| 260 | 1.79 | 87.7450980392 | 2.04 | 9.84 | 1.2 | 916652 | 5.17780661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715809200 | 3.83 | 0.01 | 0.26 | 3.84 | 3.87 | 3.81 | 410077 |
| 1715722800 | 3.82 | -0.01 | -0.26 | 3.82 | 3.89 | 3.81 | 777134 |
| 1715636400 | 3.83 | -0.09 | -2.30 | 3.88 | 3.96 | 3.82 | 855799 |
| 1715377200 | 3.92 | -0.11 | -2.73 | 4.0199999 | 4.03 | 3.86 | 1223054 |
| 1715290800 | 4.03 | 0.07 | 1.77 | 3.92 | 4.0599999 | 3.88 | 2377972 |
| 1715204400 | 3.96 | 0.38 | 10.61 | 3.71 | 3.98 | 3.68 | 4519729 |
| 1715118000 | 3.58 | -0.07 | -1.92 | 3.65 | 3.66 | 3.57 | 632283 |
| 1715031600 | 3.65 | 0.09 | 2.53 | 3.57 | 3.65 | 3.56 | 562919 |
| 1714772400 | 3.56 | -0.03 | -0.84 | 3.63 | 3.63 | 3.56 | 500747 |
| 1714686000 | 3.59 | -0.02 | -0.55 | 3.63 | 3.65 | 3.56 | 440168 |
| 1714599600 | 3.61 | -0.04 | -1.10 | 3.62 | 3.65 | 3.56 | 485088 |
| 1714513200 | 3.65 | 0.05 | 1.39 | 3.62 | 3.65 | 3.56 | 649495 |
| 1714426800 | 3.6 | 0.01 | 0.28 | 3.55 | 3.6 | 3.55 | 419492 |
| 1714167600 | 3.59 | 0.01 | 0.28 | 3.59 | 3.62 | 3.58 | 244114 |
| 1714081200 | 3.58 | 0.01 | 0.28 | 3.54 | 3.59 | 3.5 | 258429 |
| 1713994800 | 3.57 | -0.05 | -1.38 | 3.6 | 3.62 | 3.55 | 264188 |
| 1713908400 | 3.62 | 0.08 | 2.26 | 3.53 | 3.63 | 3.51 | 504864 |
| 1713822000 | 3.54 | 0.02 | 0.57 | 3.52 | 3.55 | 3.48 | 492733 |
| 1713562800 | 3.52 | 0 | 0.00 | 3.5 | 3.55 | 3.46 | 299488 |
| 1713476400 | 3.52 | -0.01 | -0.28 | 3.55 | 3.57 | 3.5 | 439884 |
| 1713390000 | 3.53 | 0.03 | 0.86 | 3.57 | 3.63 | 3.52 | 527667 |
| 1713303600 | 3.5 | -0.01 | -0.28 | 3.51 | 3.54 | 3.41 | 701421 |
| 1713217200 | 3.51 | -0.11 | -3.04 | 3.62 | 3.65 | 3.49 | 1084323 |
| 1712958000 | 3.62 | -0.07 | -1.90 | 3.68 | 3.71 | 3.62 | 716745 |
| 1712871600 | 3.69 | -0.04 | -1.07 | 3.73 | 3.75 | 3.68 | 453551 |
| 1712785200 | 3.73 | -0.03 | -0.80 | 3.72 | 3.75 | 3.69 | 687883 |
| 1712698800 | 3.76 | 0.05 | 1.35 | 3.73 | 3.78 | 3.73 | 920727 |
| 1712612400 | 3.71 | -0.03 | -0.80 | 3.74 | 3.77 | 3.67 | 1103885 |
| 1712353200 | 3.74 | 0.08 | 2.19 | 3.62 | 3.74 | 3.62 | 970895 |
| 1712266800 | 3.66 | -0.03 | -0.81 | 3.71 | 3.74 | 3.63 | 832425 |
| 1712180400 | 3.69 | 0.02 | 0.54 | 3.65 | 3.69 | 3.63 | 746191 |
| 1712094000 | 3.67 | 0 | 0.00 | 3.63 | 3.68 | 3.61 | 705347 |
| 1712007600 | 3.67 | 0 | 0.00 | 3.67 | 3.71 | 3.63 | 763774 |
| 1711662000 | 3.67 | -0.04 | -1.08 | 3.72 | 3.73 | 3.66 | 766807 |
| 1711575600 | 3.71 | 0.01 | 0.27 | 3.71 | 3.77 | 3.69 | 1025529 |
| 1711489200 | 3.7 | 0 | 0.00 | 3.71 | 3.76 | 3.66 | 1235613 |
| 1711402800 | 3.7 | 0.06 | 1.65 | 3.67 | 3.72 | 3.64 | 1518226 |
| 1711143600 | 3.64 | -0.17 | -4.46 | 3.84 | 3.84 | 3.62 | 3785319 |
| 1711057200 | 3.81 | -0.43 | -10.14 | 4.26 | 4.28 | 3.68 | 7166902 |
| 1710970800 | 4.24 | 0.3 | 7.61 | 3.97 | 4.24 | 3.95 | 1920559 |
| 1710884400 | 3.94 | 0.03 | 0.77 | 3.88 | 3.95 | 3.81 | 717504 |
| 1710798000 | 3.91 | 0.06 | 1.56 | 3.87 | 3.94 | 3.84 | 585759 |
| 1710538800 | 3.85 | 0.04 | 1.05 | 3.82 | 3.85 | 3.81 | 391836 |
| 1710452400 | 3.81 | -0.11 | -2.81 | 3.94 | 3.94 | 3.78 | 1218099 |
| 1710366000 | 3.92 | -0.02 | -0.51 | 3.93 | 3.98 | 3.91 | 385085 |
| 1710279600 | 3.94 | 0 | 0.00 | 3.96 | 3.98 | 3.91 | 589764 |
| 1710193200 | 3.94 | -0.1 | -2.48 | 4.05 | 4.05 | 3.92 | 760919 |
| 1709937600 | 4.04 | -0.03 | -0.74 | 4.09 | 4.09 | 4.0199999 | 443203 |
| 1709851200 | 4.07 | 0.04 | 0.99 | 4.03 | 4.13 | 4.03 | 507148 |
| 1709764800 | 4.03 | -0.01 | -0.25 | 4.05 | 4.11 | 4.01 | 612614 |
| 1709678400 | 4.04 | -0.04 | -0.98 | 4.0599999 | 4.09 | 4.01 | 521994 |
| 1709592000 | 4.08 | -0.11 | -2.63 | 4.2 | 4.2 | 4.0599999 | 636367 |
| 1709332800 | 4.19 | 0.1 | 2.44 | 4.08 | 4.22 | 4.03 | 1118024 |
| 1709246400 | 4.09 | 0.08 | 2.00 | 4 | 4.09 | 3.96 | 3028707 |
| 1709160000 | 4.01 | 0.02 | 0.50 | 3.96 | 4.14 | 3.96 | 939124 |
| 1709073600 | 3.99 | 0.13 | 3.37 | 3.85 | 4.05 | 3.85 | 1278676 |
| 1708987200 | 3.86 | 0.08 | 2.12 | 3.77 | 3.91 | 3.76 | 614038 |
| 1708728000 | 3.78 | -0.07 | -1.82 | 3.8 | 3.83 | 3.76 | 373802 |
| 1708641600 | 3.85 | 0.13 | 3.49 | 3.79 | 3.86 | 3.72 | 763715 |
| 1708555200 | 3.72 | -0.03 | -0.80 | 3.74 | 3.75 | 3.71 | 531503 |
| 1708468800 | 3.75 | -0.03 | -0.79 | 3.8 | 3.83 | 3.72 | 457774 |
| 1708123200 | 3.78 | -0.01 | -0.26 | 3.79 | 3.82 | 3.75 | 678286 |
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
