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 | -0.1 | -2.72479564033 | 3.67 | 3.79 | 3.52 | 257893 | 3.66689966 | CS |
| 4 | -0.13 | -3.51351351351 | 3.7 | 4.1492 | 3.52 | 434199 | 3.78401764 | CS |
| 12 | 0.28 | 8.51063829787 | 3.29 | 4.1492 | 3.03 | 340231 | 3.59633693 | CS |
| 26 | -0.14 | -3.77358490566 | 3.71 | 4.1492 | 3.02 | 285617 | 3.55376193 | CS |
| 52 | -1 | -21.8818380744 | 4.57 | 5.27 | 3.02 | 266662 | 4.0025628 | CS |
| 156 | -3.45 | -49.1452991453 | 7.02 | 8.8 | 2.9201 | 211503 | 4.58132664 | CS |
| 260 | -3.45 | -49.1452991453 | 7.02 | 8.8 | 2.9201 | 211503 | 4.58132664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602600 | 3.57 | 0.01 | 0.28 | 3.57 | 3.6899 | 3.55 | 232667 |
| 1714516200 | 3.56 | -0.17 | -4.56 | 3.65 | 3.68 | 3.52 | 262919 |
| 1714429800 | 3.73 | -0.02 | -0.53 | 3.79 | 3.79 | 3.7 | 276888 |
| 1714170600 | 3.75 | 0.04 | 1.08 | 3.75 | 3.76 | 3.68 | 272425 |
| 1714084200 | 3.71 | 0.05 | 1.37 | 3.67 | 3.77 | 3.6396 | 244568 |
| 1713997800 | 3.66 | -0.14 | -3.68 | 3.8 | 3.81 | 3.63 | 468624 |
| 1713911400 | 3.8 | 0.19 | 5.26 | 3.59 | 3.83 | 3.58 | 335492 |
| 1713825000 | 3.61 | -0.07 | -1.90 | 3.58 | 3.7 | 3.57 | 368660 |
| 1713565800 | 3.68 | 0 | 0.00 | 3.67 | 3.74 | 3.65 | 390093 |
| 1713479400 | 3.68 | 0.04 | 1.10 | 3.72 | 3.75 | 3.63 | 344202 |
| 1713393000 | 3.64 | 0.01 | 0.28 | 3.65 | 3.75 | 3.64 | 333970 |
| 1713306600 | 3.63 | -0.13 | -3.46 | 3.72 | 3.72 | 3.61 | 268761 |
| 1713220200 | 3.76 | -0.12 | -3.09 | 3.98 | 4.08 | 3.6903 | 595259 |
| 1712961000 | 3.88 | 0.01 | 0.26 | 3.98 | 4.1492 | 3.83 | 720056 |
| 1712874600 | 3.87 | 0.01 | 0.26 | 3.91 | 3.91 | 3.72 | 464656 |
| 1712788200 | 3.86 | -0.04 | -1.03 | 3.85 | 3.91 | 3.79 | 395245 |
| 1712701800 | 3.9 | -0.08 | -2.01 | 4.0599999 | 4.07 | 3.9 | 800601 |
| 1712615400 | 3.98 | 0.08 | 2.05 | 4 | 4.13 | 3.93 | 881919 |
| 1712356200 | 3.9 | 0.27 | 7.44 | 3.65 | 3.93 | 3.56 | 746206 |
| 1712269800 | 3.63 | -0.11 | -2.94 | 3.7 | 3.73 | 3.6028 | 280765 |
| 1712183400 | 3.74 | 0.07 | 1.91 | 3.66 | 3.74 | 3.61 | 349745 |
| 1712097000 | 3.67 | 0.02 | 0.55 | 3.66 | 3.71 | 3.61 | 268589 |
| 1712010600 | 3.65 | -0.05 | -1.35 | 3.78 | 3.8 | 3.63 | 336833 |
| 1711665000 | 3.7 | 0.18 | 5.11 | 3.54 | 3.7 | 3.51 | 410538 |
| 1711578600 | 3.52 | 0.16 | 4.76 | 3.37 | 3.56 | 3.35 | 316804 |
| 1711492200 | 3.36 | 0.04 | 1.20 | 3.36 | 3.44 | 3.31 | 202518 |
| 1711405800 | 3.32 | -0.11 | -3.21 | 3.46 | 3.52 | 3.32 | 310521 |
| 1711146600 | 3.43 | -0.07 | -2.00 | 3.5 | 3.5 | 3.38 | 223010 |
| 1711060200 | 3.5 | -0.05 | -1.41 | 3.6 | 3.635 | 3.46 | 222746 |
| 1710973800 | 3.55 | 0.08 | 2.31 | 3.43 | 3.62 | 3.42 | 304311 |
| 1710887400 | 3.47 | -0.09 | -2.53 | 3.55 | 3.55 | 3.435 | 159733 |
| 1710801000 | 3.56 | -0.08 | -2.20 | 3.66 | 3.66 | 3.48 | 236100 |
| 1710541800 | 3.64 | -0.07 | -1.89 | 3.66 | 3.7099 | 3.61 | 210534 |
| 1710455400 | 3.71 | -0.06 | -1.59 | 3.76 | 3.76 | 3.65 | 325459 |
| 1710369000 | 3.77 | 0.22 | 6.20 | 3.67 | 3.86 | 3.6 | 637749 |
| 1710282600 | 3.55 | -0.04 | -1.11 | 3.6 | 3.6 | 3.4 | 286110 |
| 1710196200 | 3.59 | 0.07 | 1.99 | 3.56 | 3.71 | 3.51 | 687905 |
| 1709940600 | 3.52 | 0.05 | 1.44 | 3.52 | 3.56 | 3.4 | 439405 |
| 1709854200 | 3.47 | 0.03 | 0.87 | 3.53 | 3.56 | 3.41 | 480554 |
| 1709767800 | 3.44 | 0.06 | 1.78 | 3.38 | 3.5 | 3.37 | 345838 |
| 1709681400 | 3.38 | 0.02 | 0.60 | 3.4 | 3.47 | 3.32 | 326420 |
| 1709595000 | 3.36 | 0.15 | 4.67 | 3.27 | 3.37 | 3.2 | 552886 |
| 1709335800 | 3.21 | 0.14 | 4.56 | 3.11 | 3.21 | 3.0299999 | 295336 |
| 1709249400 | 3.07 | 0.02 | 0.66 | 3.13 | 3.19 | 3.05 | 212340 |
| 1709163000 | 3.05 | -0.04 | -1.29 | 3.1 | 3.11 | 3.04 | 244740 |
| 1709076600 | 3.09 | -0.03 | -0.96 | 3.15 | 3.1799 | 3.09 | 152728 |
| 1708990200 | 3.12 | -0.05 | -1.58 | 3.13 | 3.1801 | 3.12 | 166410 |
| 1708731000 | 3.17 | 0.05 | 1.60 | 3.13 | 3.2 | 3.07 | 225545 |
| 1708644600 | 3.12 | -0.11 | -3.41 | 3.22 | 3.23 | 3.12 | 254444 |
| 1708558200 | 3.23 | -0.06 | -1.82 | 3.2799999 | 3.29 | 3.2 | 120849 |
| 1708471800 | 3.29 | -0.11 | -3.24 | 3.4 | 3.4 | 3.29 | 122368 |
| 1708126200 | 3.4 | 0.03 | 0.89 | 3.37 | 3.47 | 3.36 | 311443 |
| 1708039800 | 3.37 | 0.12 | 3.69 | 3.3 | 3.4 | 3.27 | 207892 |
| 1707953400 | 3.25 | 0.01 | 0.31 | 3.25 | 3.25 | 3.16 | 160600 |
| 1707867000 | 3.24 | -0.1 | -2.99 | 3.35 | 3.35 | 3.16 | 390522 |
| 1707780600 | 3.34 | 0.12 | 3.73 | 3.2 | 3.37 | 3.2 | 248429 |
| 1707521400 | 3.22 | -0.03 | -0.92 | 3.24 | 3.275 | 3.1909 | 152336 |
| 1707435000 | 3.25 | -0.07 | -2.11 | 3.29 | 3.315 | 3.24 | 149123 |
| 1707348600 | 3.32 | 0.01 | 0.30 | 3.32 | 3.345 | 3.245 | 183382 |
| 1707262200 | 3.31 | 0.09 | 2.80 | 3.27 | 3.32 | 3.2 | 242897 |
| 1707175800 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.2599999 | 3.16 | 204901 |
| 1706916600 | 3.2599999 | -0.16 | -4.68 | 3.37 | 3.37 | 3.18 | 198217 |
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
