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 | 0.05 | 1.6339869281 | 3.06 | 3.17 | 2.99 | 131148 | 3.07617373 | CS |
| 4 | -0.22 | -6.60660660661 | 3.33 | 3.37 | 2.99 | 167944 | 3.18156323 | CS |
| 12 | -0.26 | -7.71513353116 | 3.37 | 3.45 | 2.99 | 185812 | 3.25938063 | CS |
| 26 | 0.55 | 21.484375 | 2.56 | 3.45 | 2.51 | 206477 | 3.16394095 | CS |
| 52 | 0.19 | 6.50684931507 | 2.92 | 3.45 | 2.51 | 173919 | 3.06625893 | CS |
| 156 | -1.66 | -34.8008385744 | 4.77 | 5.3 | 2.51 | 138757 | 3.79653192 | CS |
| 260 | -1.77 | -36.2704918033 | 4.88 | 6.09 | 1.94 | 188316 | 4.12607797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 3.11 | -0.04 | -1.27 | 3.12 | 3.12 | 3.1009 | 78812 |
| 1713997800 | 3.15 | 0 | 0.00 | 3.16 | 3.17 | 3.14 | 65641 |
| 1713911400 | 3.15 | 0.07 | 2.27 | 3.1 | 3.15 | 3.07 | 206095 |
| 1713825000 | 3.08 | 0.06 | 1.95 | 3.04 | 3.08 | 3.0234 | 89515 |
| 1713565800 | 3.021 | 0.02 | 0.70 | 3.02 | 3.0299999 | 3 | 96591 |
| 1713479400 | 3 | -0.04 | -1.15 | 3.06 | 3.06 | 2.99 | 197896 |
| 1713393000 | 3.035 | 0.02 | 0.50 | 3.0299999 | 3.05 | 3.0099999 | 240956 |
| 1713306600 | 3.02 | -0.05 | -1.63 | 3.06 | 3.08 | 3.0099999 | 262567 |
| 1713220200 | 3.07 | -0.11 | -3.46 | 3.18 | 3.2 | 3.07 | 289865 |
| 1712961000 | 3.18 | -0.07 | -2.15 | 3.2 | 3.24 | 3.18 | 163842 |
| 1712874600 | 3.25 | -0.02 | -0.61 | 3.3 | 3.3 | 3.2401 | 115288 |
| 1712788200 | 3.27 | -0.06 | -1.92 | 3.3 | 3.3 | 3.2599999 | 153824 |
| 1712701800 | 3.334 | 0.03 | 0.91 | 3.31 | 3.3499 | 3.31 | 76890 |
| 1712615400 | 3.304 | 0.01 | 0.43 | 3.31 | 3.34 | 3.3 | 160532 |
| 1712356200 | 3.29 | 0 | 0.00 | 3.3 | 3.35 | 3.285 | 84888 |
| 1712269800 | 3.29 | 0.01 | 0.30 | 3.3 | 3.33 | 3.2799999 | 137839 |
| 1712183400 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.2974 | 3.25 | 223453 |
| 1712097000 | 3.27 | -0.04 | -1.21 | 3.29 | 3.33 | 3.25 | 153436 |
| 1712010600 | 3.31 | -0.03 | -0.90 | 3.35 | 3.37 | 3.29 | 263359 |
| 1711665000 | 3.34 | 0.03 | 0.91 | 3.33 | 3.35 | 3.31 | 208456 |
| 1711578600 | 3.31 | 0.03 | 0.91 | 3.2799999 | 3.32 | 3.275 | 190994 |
| 1711492200 | 3.2799999 | 0.06 | 1.86 | 3.23 | 3.3 | 3.22 | 345511 |
| 1711405800 | 3.22 | 0.01 | 0.31 | 3.22 | 3.235 | 3.2 | 180317 |
| 1711146600 | 3.21 | -0.01 | -0.31 | 3.21 | 3.24 | 3.21 | 261617 |
| 1711060200 | 3.22 | 0.01 | 0.16 | 3.25 | 3.2599999 | 3.22 | 136914 |
| 1710973800 | 3.215 | 0.02 | 0.78 | 3.18 | 3.215 | 3.18 | 150496 |
| 1710887400 | 3.19 | -0 | -0.03 | 3.2 | 3.2097 | 3.18 | 139266 |
| 1710801000 | 3.191 | 0 | 0.03 | 3.19 | 3.2086 | 3.18 | 229972 |
| 1710541800 | 3.19 | -0.01 | -0.31 | 3.19 | 3.2066 | 3.18 | 130258 |
| 1710455400 | 3.2 | -0.08 | -2.44 | 3.25 | 3.27 | 3.18 | 183742 |
| 1710369000 | 3.2799999 | -0.01 | -0.30 | 3.3 | 3.31 | 3.27 | 146616 |
| 1710282600 | 3.29 | 0 | 0.15 | 3.2799999 | 3.3 | 3.2599999 | 240077 |
| 1710196200 | 3.285 | 0.01 | 0.15 | 3.2799999 | 3.295 | 3.2599999 | 165567 |
| 1709940600 | 3.2799999 | 0 | 0.00 | 3.29 | 3.32 | 3.2799999 | 290639 |
| 1709854200 | 3.2799999 | 0 | 0.15 | 3.29 | 3.3187 | 3.2799999 | 167247 |
| 1709767800 | 3.275 | -0.01 | -0.15 | 3.29 | 3.2989 | 3.27 | 91712 |
| 1709681400 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.3 | 3.265 | 167621 |
| 1709595000 | 3.29 | -0.03 | -0.90 | 3.33 | 3.34 | 3.285 | 170929 |
| 1709335800 | 3.32 | 0.03 | 0.91 | 3.31 | 3.32 | 3.25 | 300239 |
| 1709249400 | 3.29 | 0.03 | 0.92 | 3.29 | 3.31 | 3.27 | 162262 |
| 1709163000 | 3.2599999 | -0.04 | -1.21 | 3.29 | 3.3 | 3.2599999 | 168804 |
| 1709076600 | 3.3 | 0.02 | 0.61 | 3.29 | 3.31 | 3.29 | 158946 |
| 1708990200 | 3.2799999 | -0.03 | -0.91 | 3.33 | 3.33 | 3.2601 | 172860 |
| 1708731000 | 3.31 | 0.01 | 0.30 | 3.29 | 3.33 | 3.29 | 117514 |
| 1708644600 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.315 | 3.27 | 130084 |
| 1708558200 | 3.27 | 0.02 | 0.62 | 3.24 | 3.3 | 3.22 | 147243 |
| 1708471800 | 3.25 | -0.03 | -0.91 | 3.2799999 | 3.36 | 3.24 | 176672 |
| 1708126200 | 3.2799999 | -0.07 | -2.09 | 3.34 | 3.34 | 3.27 | 224905 |
| 1708039800 | 3.35 | 0.02 | 0.60 | 3.31 | 3.38 | 3.31 | 267876 |
| 1707953400 | 3.33 | 0.04 | 1.22 | 3.27 | 3.35 | 3.27 | 229843 |
| 1707867000 | 3.29 | -0.09 | -2.66 | 3.34 | 3.3546999 | 3.2706 | 249388 |
| 1707780600 | 3.38 | 0.03 | 0.90 | 3.36 | 3.38 | 3.345 | 123366 |
| 1707521400 | 3.35 | -0.01 | -0.30 | 3.37 | 3.3781 | 3.33 | 142572 |
| 1707435000 | 3.36 | 0.03 | 0.90 | 3.36 | 3.37 | 3.3301 | 220810 |
| 1707348600 | 3.33 | -0.02 | -0.60 | 3.36 | 3.3674 | 3.33 | 192838 |
| 1707262200 | 3.35 | 0.03 | 0.90 | 3.31 | 3.38 | 3.31 | 148186 |
| 1707175800 | 3.32 | -0.05 | -1.48 | 3.35 | 3.351 | 3.3 | 321533 |
| 1706916600 | 3.37 | -0.08 | -2.32 | 3.41 | 3.42 | 3.35 | 275952 |
| 1706830200 | 3.45 | 0.08 | 2.37 | 3.37 | 3.45 | 3.35 | 264777 |
| 1706743800 | 3.37 | -0.05 | -1.46 | 3.43 | 3.438 | 3.3501 | 354294 |
| 1706657400 | 3.42 | -0.03 | -0.87 | 3.45 | 3.45 | 3.38 | 434778 |
| 1706571000 | 3.45 | 0.12 | 3.60 | 3.39 | 3.45 | 3.345 | 572461 |
| 1706311800 | 3.33 | 0.08 | 2.46 | 3.27 | 3.42 | 3.2599999 | 1186785 |
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
