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 | 0.163 | 4.44505044996 | 3.667 | 3.924 | 3.61 | 7903 | 3.77624359 | CS |
| 4 | 0.042 | 1.10876451954 | 3.788 | 3.945 | 3.607 | 66948 | 3.72868854 | CS |
| 12 | 0.021 | 0.551325807299 | 3.809 | 3.954 | 2.75 | 38328 | 3.72044573 | CS |
| 26 | 0.451 | 13.3471441255 | 3.379 | 3.954 | 2.75 | 72703 | 3.53941207 | CS |
| 52 | 0.309 | 8.77591593297 | 3.521 | 3.954 | 2.75 | 56094 | 3.48194394 | CS |
| 156 | 0.597 | 18.4658212187 | 3.233 | 3.954 | 2.57 | 53398 | 3.33935391 | CS |
| 260 | 0.73 | 23.5483870968 | 3.1 | 3.954 | 1.9693 | 46702 | 3.25179517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 3.83 | 0.06 | 1.59 | 3.853 | 3.924 | 3.716 | 7046 |
| 1718659680 | 3.77 | 0 | 0.00 | 3.796 | 3.868 | 3.674 | 5537 |
| 1718400300 | 3.77 | 0.05 | 1.34 | 3.669 | 3.821 | 3.61 | 14519 |
| 1718314140 | 3.72 | -0.02 | -0.53 | 3.667 | 3.81 | 3.667 | 4508 |
| 1718227380 | 3.74 | 0.09 | 2.55 | 3.83 | 3.83 | 3.607 | 21306 |
| 1718141340 | 3.647 | -0.08 | -2.23 | 3.783 | 3.783 | 3.647 | 2148 |
| 1718054880 | 3.73 | -0.03 | -0.80 | 3.831 | 3.831 | 3.652 | 8429 |
| 1717795800 | 3.76 | -0.03 | -0.79 | 3.72 | 3.875 | 3.675 | 3258 |
| 1717709400 | 3.79 | -0.02 | -0.52 | 3.885 | 3.885 | 3.729 | 8130 |
| 1717622460 | 3.81 | 0 | 0.00 | 3.945 | 3.945 | 3.7 | 4472 |
| 1717536360 | 3.81 | 0.04 | 1.20 | 3.872 | 3.872 | 3.71 | 8294 |
| 1717450140 | 3.765 | -0.04 | -0.92 | 3.832 | 3.833 | 3.697 | 46537 |
| 1717190940 | 3.8 | 0.1 | 2.70 | 3.836 | 3.837 | 3.679 | 7174 |
| 1717104540 | 3.7 | -0.05 | -1.33 | 3.834 | 3.879 | 3.69 | 502596 |
| 1717018020 | 3.75 | 0.02 | 0.54 | 3.835 | 3.88 | 3.715 | 56878 |
| 1716931740 | 3.73 | -0.03 | -0.80 | 3.787 | 3.832 | 3.688 | 254380 |
| 1716585840 | 3.76 | 0.03 | 0.80 | 3.76 | 3.833 | 3.697 | 237520 |
| 1716499740 | 3.73 | 0.02 | 0.54 | 3.788 | 3.788 | 3.688 | 12330 |
| 1716412800 | 3.71 | -0.01 | -0.27 | 3.786 | 3.833 | 3.674 | 6412 |
| 1716326940 | 3.72 | -0.06 | -1.59 | 3.834 | 3.879 | 3.706 | 5969 |
| 1716240180 | 3.78 | -0.04 | -1.05 | 3.882 | 3.954 | 3.738 | 111120 |
| 1715981340 | 3.82 | 0.02 | 0.53 | 3.837 | 3.848 | 3.742 | 13070 |
| 1715894940 | 3.8 | -0.01 | -0.26 | 3.836 | 3.895 | 3.695 | 17246 |
| 1715808000 | 3.81 | 0.05 | 1.33 | 3.835 | 3.87 | 3.71 | 3507 |
| 1715722140 | 3.76 | 0.04 | 1.08 | 3.823 | 3.823 | 2.75 | 65290 |
| 1715635200 | 3.72 | 0.02 | 0.54 | 3.785 | 3.791 | 3.63 | 342900 |
| 1715376000 | 3.7 | -0.01 | -0.27 | 3.642 | 3.738 | 3.597 | 9162 |
| 1715289720 | 3.71 | 0.12 | 3.34 | 3.78 | 3.789 | 3.621 | 5124 |
| 1715203200 | 3.59 | -0.02 | -0.55 | 3.687 | 3.687 | 3.574 | 5886 |
| 1715117340 | 3.61 | 0.01 | 0.28 | 3.64 | 3.649 | 3.561 | 3200 |
| 1715030940 | 3.6 | -0.03 | -0.83 | 3.631 | 3.631 | 3.514 | 12160 |
| 1714771740 | 3.63 | -0.01 | -0.27 | 3.578 | 3.642 | 3.542 | 8657 |
| 1714685340 | 3.64 | -0.02 | -0.55 | 3.674 | 3.674 | 3.546 | 8926 |
| 1714598400 | 3.66 | 0.08 | 2.23 | 3.693 | 3.693 | 3.477 | 6650 |
| 1714512600 | 3.58 | -0.12 | -3.24 | 3.76 | 3.76 | 3.54 | 9422 |
| 1714425720 | 3.7 | 0.01 | 0.27 | 3.694 | 3.731 | 3.65 | 10710 |
| 1714166580 | 3.69 | 0.04 | 1.10 | 3.78 | 3.78 | 3.62 | 9196 |
| 1714080300 | 3.65 | -0.04 | -1.08 | 3.626 | 3.781 | 3.61 | 6102 |
| 1713994020 | 3.69 | 0.07 | 1.93 | 3.743 | 3.815 | 3.59 | 5578 |
| 1713907740 | 3.62 | 0.04 | 1.12 | 3.587 | 3.777 | 3.587 | 16000 |
| 1713821340 | 3.58 | 0.02 | 0.56 | 3.515 | 3.58 | 3.5 | 9426 |
| 1713561900 | 3.56 | -0.07 | -1.93 | 3.513 | 3.617 | 3.513 | 6793 |
| 1713475500 | 3.63 | 0.04 | 1.11 | 3.605 | 3.665 | 3.545 | 12597 |
| 1713389100 | 3.59 | 0.03 | 0.84 | 3.687 | 3.688 | 3.555 | 6319 |
| 1713302940 | 3.56 | -0.01 | -0.39 | 3.683 | 3.692 | 3.547 | 18094 |
| 1713216000 | 3.574 | -0.04 | -1.00 | 3.686 | 3.686 | 3.574 | 8041 |
| 1712957160 | 3.61 | -0.1 | -2.75 | 3.609 | 3.672 | 3.608 | 40111 |
| 1712870760 | 3.712 | 0 | 0.05 | 3.67 | 3.712 | 3.63 | 34138 |
| 1712784000 | 3.71 | -0.02 | -0.54 | 3.663 | 3.768 | 3.663 | 3798 |
| 1712698140 | 3.73 | 0 | 0.00 | 3.744 | 3.805 | 3.685 | 20354 |
| 1712611200 | 3.73 | 0.04 | 1.08 | 3.786 | 3.786 | 3.674 | 5196 |
| 1712352000 | 3.69 | 0.02 | 0.46 | 3.785 | 3.785 | 3.665 | 34482 |
| 1712265780 | 3.673 | 0.01 | 0.19 | 3.724 | 3.791 | 3.673 | 4228 |
| 1712179500 | 3.666 | -0.03 | -0.92 | 3.785 | 3.794 | 3.665 | 15166 |
| 1712092980 | 3.7 | -0.05 | -1.33 | 3.786 | 3.786 | 3.643 | 8300 |
| 1712006940 | 3.75 | 0 | 0.00 | 3.62 | 3.86 | 3.62 | 16360 |
| 1711660800 | 3.75 | 0.04 | 1.08 | 3.809 | 3.809 | 3.72 | 53972 |
| 1711574580 | 3.71 | 0.02 | 0.54 | 3.788 | 3.788 | 3.67 | 20956 |
| 1711488540 | 3.69 | 0.03 | 0.82 | 3.66 | 3.704 | 3.632 | 10608 |
| 1711401600 | 3.66 | 0 | 0.00 | 3.682 | 3.682 | 3.609 | 14794 |
| 1711142880 | 3.66 | 0.11 | 3.10 | 3.689 | 3.689 | 3.565 | 12132 |
| 1711056240 | 3.55 | -0.13 | -3.53 | 3.606 | 3.686 | 3.55 | 4516 |
| 1710970140 | 3.68 | 0.08 | 2.22 | 3.689 | 3.698 | 3.602 | 6764 |
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
