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 | -0.145 | -4.58135860979 | 3.165 | 3.27 | 2.78 | 776736 | 2.97598903 | CS |
| 4 | 0.23 | 8.24372759857 | 2.79 | 3.29 | 2.545 | 955377 | 2.86312083 | CS |
| 12 | 0.1096 | 3.76580538758 | 2.9104 | 3.29 | 1.86 | 857910 | 2.58088527 | CS |
| 26 | -1.04 | -25.6157635468 | 4.06 | 5.67 | 1.86 | 947912 | 3.24718261 | CS |
| 52 | 1.91 | 172.072072072 | 1.11 | 5.67 | 0.9785 | 680856 | 3.1713158 | CS |
| 156 | -0.2 | -6.21118012422 | 3.22 | 5.67 | 0.28 | 466173 | 2.65640593 | CS |
| 260 | -0.2 | -6.21118012422 | 3.22 | 5.67 | 0.28 | 466173 | 2.65640593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 2.83 | -0.02 | -0.70 | 2.85 | 2.875 | 2.7799999 | 428089 |
| 1728513300 | 2.85 | -0.03 | -1.04 | 2.87 | 2.93 | 2.815 | 521116 |
| 1728426900 | 2.88 | -0.08 | -2.70 | 2.97 | 2.97 | 2.86 | 508927 |
| 1728340500 | 2.96 | -0.14 | -4.52 | 3.12 | 3.15 | 2.85 | 884229 |
| 1728081300 | 3.1 | 0.09 | 2.99 | 3.165 | 3.27 | 3.06 | 1541320 |
| 1727994900 | 3.0099999 | 0.3 | 11.07 | 2.705 | 3.145 | 2.705 | 1546608 |
| 1727908500 | 2.71 | 0.06 | 2.26 | 2.65 | 2.86 | 2.615 | 720563 |
| 1727822100 | 2.65 | -0.13 | -4.68 | 2.77 | 2.835 | 2.645 | 573472 |
| 1727735520 | 2.7799999 | 0.06 | 2.21 | 2.71 | 2.81 | 2.69 | 532719 |
| 1727476500 | 2.72 | -0.2 | -6.85 | 2.91 | 3.02 | 2.695 | 1010621 |
| 1727390100 | 2.92 | 0.09 | 3.18 | 2.95 | 2.96 | 2.79 | 678010 |
| 1727303700 | 2.83 | -0.15 | -5.03 | 2.98 | 2.99 | 2.82 | 721948 |
| 1727217300 | 2.98 | -0.02 | -0.67 | 3.1 | 3.12 | 2.9 | 860404 |
| 1727130900 | 3 | 0.14 | 4.90 | 2.95 | 3.29 | 2.89 | 1605367 |
| 1726871700 | 2.86 | 0.06 | 2.14 | 2.81 | 2.9 | 2.6549999 | 2980357 |
| 1726785300 | 2.8 | 0.14 | 5.26 | 2.75 | 2.86 | 2.725 | 532321 |
| 1726698900 | 2.66 | 0.01 | 0.38 | 2.58 | 2.83 | 2.58 | 796381 |
| 1726612500 | 2.65 | -0.17 | -6.03 | 2.785 | 2.81 | 2.545 | 764028 |
| 1726526100 | 2.82 | 0.13 | 4.64 | 2.71 | 2.84 | 2.71 | 864877 |
| 1726266900 | 2.695 | -0.01 | -0.19 | 2.79 | 2.95 | 2.65 | 1036192 |
| 1726180500 | 2.7 | 0.18 | 7.14 | 2.5099999 | 2.755 | 2.5 | 880763 |
| 1726094100 | 2.52 | 0.2 | 8.62 | 2.34 | 2.52 | 2.315 | 747027 |
| 1726007700 | 2.32 | 0.09 | 4.04 | 2.23 | 2.33 | 2.115 | 601331 |
| 1725921300 | 2.23 | 0.04 | 1.59 | 2.2 | 2.23 | 2.115 | 490140 |
| 1725662100 | 2.195 | -0.17 | -6.99 | 2.37 | 2.398 | 2.11 | 588155 |
| 1725575700 | 2.36 | -0.08 | -3.28 | 2.47 | 2.525 | 2.335 | 339723 |
| 1725489300 | 2.44 | 0.13 | 5.63 | 2.29 | 2.52 | 2.29 | 581276 |
| 1725402900 | 2.31 | -0.06 | -2.53 | 2.45 | 2.6 | 2.2799999 | 580370 |
| 1725057300 | 2.37 | 0.04 | 1.94 | 2.33 | 2.395 | 2.29 | 385192 |
| 1724970900 | 2.325 | 0.01 | 0.22 | 2.36 | 2.46 | 2.32 | 342156 |
| 1724884500 | 2.32 | -0.22 | -8.66 | 2.5 | 2.54 | 2.115 | 1339886 |
| 1724798100 | 2.54 | -0.01 | -0.39 | 2.55 | 2.58 | 2.47 | 526869 |
| 1724711700 | 2.55 | -0.02 | -0.78 | 2.65 | 2.65 | 2.5099999 | 568775 |
| 1724452500 | 2.57 | 0.17 | 7.08 | 2.47 | 2.67 | 2.4 | 961360 |
| 1724366100 | 2.4 | 0.04 | 1.69 | 2.35 | 2.48 | 2.3111 | 709948 |
| 1724279700 | 2.36 | 0.33 | 16.26 | 2.09 | 2.41 | 2.0501 | 908437 |
| 1724193300 | 2.0299999 | -0.02 | -0.98 | 2.12 | 2.14 | 1.97 | 1335373 |
| 1724106900 | 2.05 | -0.06 | -2.84 | 2.15 | 2.15 | 1.95 | 1734851 |
| 1723847700 | 2.11 | -0.1 | -4.52 | 2.2149 | 2.2799999 | 2.085 | 494072 |
| 1723761300 | 2.21 | 0.06 | 2.79 | 2.13 | 2.2992 | 2.13 | 645883 |
| 1723674900 | 2.15 | 0.04 | 1.90 | 2.15 | 2.15 | 2.05 | 372758 |
| 1723588500 | 2.11 | 0.08 | 3.94 | 2.075 | 2.1549999 | 2.02 | 409612 |
| 1723502100 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.1 | 2 | 699978 |
| 1723242900 | 2.04 | -0.12 | -5.56 | 2.16 | 2.19 | 2.0299999 | 464563 |
| 1723156500 | 2.16 | 0.06 | 2.86 | 2.11 | 2.29 | 2.065 | 709541 |
| 1723070100 | 2.1 | -0.16 | -7.08 | 2.32 | 2.34 | 2.06 | 925098 |
| 1722983700 | 2.2599999 | 0.02 | 0.89 | 2.2799999 | 2.33 | 2.0712 | 1119668 |
| 1722897300 | 2.24 | 0.08 | 3.70 | 2.02 | 2.31 | 1.86 | 1059112 |
| 1722638100 | 2.16 | -0.24 | -10.00 | 2.23 | 2.29 | 2.15 | 1517415 |
| 1722551700 | 2.4 | -0.25 | -9.43 | 2.69 | 2.7599999 | 2.39 | 976394 |
| 1722465300 | 2.65 | 0.13 | 5.16 | 2.63 | 2.77 | 2.58 | 753403 |
| 1722378900 | 2.52 | -0.12 | -4.55 | 2.63 | 2.6599 | 2.42 | 1091015 |
| 1722292500 | 2.64 | -0.11 | -4.00 | 2.8 | 2.8 | 2.59 | 717961 |
| 1722033300 | 2.75 | 0.05 | 1.85 | 2.7599999 | 2.805 | 2.67 | 734262 |
| 1721946900 | 2.7 | -0.21 | -7.22 | 2.92 | 2.92 | 2.68 | 818649 |
| 1721860500 | 2.91 | -0.15 | -4.90 | 3.09 | 3.15 | 2.89 | 854010 |
| 1721774100 | 3.06 | 0.2 | 6.99 | 2.81 | 3.13 | 2.77 | 1214921 |
| 1721687700 | 2.86 | 0.03 | 1.06 | 2.89 | 2.93 | 2.7599999 | 827931 |
| 1721428500 | 2.83 | -0.2 | -6.45 | 2.9104 | 3.02 | 2.81 | 1481263 |
| 1721342100 | 3.025 | -0.2 | -6.06 | 3.21 | 3.25 | 3.02 | 892170 |
| 1721255700 | 3.22 | -0.27 | -7.74 | 3.42 | 3.43 | 3.05 | 1420365 |
| 1721169300 | 3.49 | -0.34 | -8.88 | 3.76 | 3.97 | 3.48 | 1529794 |
| 1721082900 | 3.83 | 0.36 | 10.37 | 3.4 | 3.91 | 3.4 | 1947632 |
| 1720823700 | 3.47 | -0.09 | -2.53 | 2.82 | 3.7 | 2.81 | 4884730 |
| 1720737300 | 3.56 | 0.02 | 0.56 | 3.6824 | 3.74 | 3.52 | 1171156 |
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
